Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 66.54 | 67.62 | 65.09 | 66.90 | 1,408,551 | +1.42(+2.16%) |
Aug 30, 2007 | 64.91 | 66.07 | 64.46 | 65.49 | 793,695 | -0.23(-0.35%) |
Aug 29, 2007 | 65.22 | 65.88 | 64.77 | 65.72 | 1,174,375 | +0.68(+1.04%) |
Aug 28, 2007 | 66.44 | 66.87 | 65.04 | 65.04 | 992,702 | -2.22(-3.30%) |
Aug 27, 2007 | 67.69 | 67.93 | 66.71 | 67.26 | 1,069,205 | -0.44(-0.65%) |
Aug 24, 2007 | 67.40 | 68.19 | 66.93 | 67.70 | 791,362 | -0.35(-0.52%) |
Aug 23, 2007 | 68.37 | 69.00 | 67.74 | 68.05 | 1,138,041 | +0.15(+0.22%) |
Aug 22, 2007 | 67.19 | 69.46 | 67.01 | 67.90 | 1,717,895 | +2.20(+3.34%) |
Aug 21, 2007 | 64.61 | 65.96 | 63.93 | 65.70 | 1,537,222 | +0.49(+0.75%) |
Aug 20, 2007 | 63.90 | 66.57 | 63.35 | 65.21 | 1,429,885 | +0.86(+1.34%) |
Aug 17, 2007 | 64.34 | 73.30 | 64.22 | 64.35 | 2,412,420 | +1.95(+3.13%) |
Aug 16, 2007 | 60.60 | 62.79 | 59.33 | 62.40 | 3,003,442 | +0.10(+0.15%) |
Aug 15, 2007 | 63.26 | 65.33 | 61.52 | 62.30 | 2,007,572 | -1.30(-2.04%) |
Aug 14, 2007 | 66.90 | 67.10 | 63.20 | 63.60 | 1,319,047 | -3.58(-5.33%) |
Aug 13, 2007 | 66.90 | 69.14 | 66.20 | 67.18 | 1,881,234 | +0.68(+1.03%) |
Aug 10, 2007 | 67.80 | 68.32 | 65.87 | 66.50 | 1,492,887 | -3.31(-4.74%) |
Aug 09, 2007 | 68.53 | 70.92 | 65.24 | 69.81 | 1,680,894 | -1.27(-1.78%) |
Aug 08, 2007 | 68.40 | 72.60 | 68.40 | 71.07 | 1,389,883 | +1.54(+2.21%) |
Aug 07, 2007 | 70.35 | 71.25 | 67.31 | 69.54 | 2,420,921 | -1.48(-2.09%) |
Aug 06, 2007 | 71.27 | 71.53 | 69.50 | 71.02 | 1,265,712 | +0.54(+0.77%) |
Aug 03, 2007 | 69.96 | 72.80 | 69.59 | 70.48 | 1,317,714 | -2.32(-3.19%) |
Aug 02, 2007 | 73.44 | 74.32 | 72.30 | 72.80 | 1,391,550 | +0.37(+0.51%) |
Aug 01, 2007 | 72.21 | 72.71 | 70.83 | 72.44 | 1,349,382 | -0.41(-0.57%) |
Jul 31, 2007 | 71.91 | 74.20 | 71.91 | 72.85 | 1,721,229 | +0.97(+1.35%) |
Jul 30, 2007 | 72.60 | 72.60 | 70.74 | 71.88 | 1,239,044 | -0.31(-0.42%) |
Jul 27, 2007 | 72.42 | 75.74 | 71.98 | 72.18 | 1,749,396 | -2.24(-3.01%) |
Jul 26, 2007 | 74.61 | 75.30 | 73.11 | 74.43 | 1,999,405 | -1.35(-1.78%) |
Jul 25, 2007 | 75.60 | 77.25 | 74.47 | 75.78 | 1,159,875 | +0.21(+0.28%) |
Jul 24, 2007 | 79.86 | 80.40 | 75.00 | 75.57 | 2,012,906 | -0.79(-1.03%) |
Jul 23, 2007 | 78.80 | 78.81 | 76.35 | 76.35 | 737,860 | -1.90(-2.42%) |
Jul 20, 2007 | 79.76 | 80.69 | 77.66 | 78.25 | 1,232,878 | -0.80(-1.01%) |
Jul 19, 2007 | 78.71 | 79.80 | 78.71 | 79.05 | 625,189 | +1.00(+1.28%) |
Jul 18, 2007 | 78.27 | 78.60 | 76.88 | 78.05 | 1,069,372 | -0.82(-1.04%) |
Jul 17, 2007 | 79.38 | 80.07 | 78.77 | 78.87 | 558,686 | -0.44(-0.56%) |
Jul 16, 2007 | 80.07 | 81.05 | 79.31 | 79.31 | 824,529 | -0.20(-0.25%) |
Jul 13, 2007 | 78.67 | 79.61 | 77.96 | 79.51 | 638,356 | +1.37(+1.76%) |
Jul 12, 2007 | 77.70 | 78.18 | 77.27 | 78.14 | 668,190 | +0.64(+0.82%) |
Jul 11, 2007 | 78.24 | 78.24 | 76.44 | 77.50 | 1,255,545 | -0.90(-1.15%) |
Jul 10, 2007 | 79.52 | 79.89 | 78.27 | 78.40 | 927,866 | -1.48(-1.86%) |
Jul 09, 2007 | 80.24 | 80.78 | 79.34 | 79.88 | 588,521 | -0.12(-0.15%) |
Jul 06, 2007 | 79.74 | 80.40 | 78.80 | 80.00 | 584,687 | -0.01(-0.01%) |
Jul 05, 2007 | 78.06 | 80.34 | 78.06 | 80.01 | 1,354,215 | +2.02(+2.59%) |
Jul 03, 2007 | 76.92 | 78.11 | 76.35 | 77.99 | 699,858 | +1.07(+1.39%) |
Jul 02, 2007 | 75.06 | 76.92 | 74.58 | 76.92 | 1,192,709 | +2.59(+3.48%) |
Jun 29, 2007 | 74.75 | 75.65 | 73.61 | 74.33 | 1,467,886 | -0.11(-0.15%) |
Jun 28, 2007 | 75.96 | 77.22 | 74.40 | 74.45 | 1,358,215 | -1.63(-2.14%) |
Jun 27, 2007 | 73.50 | 76.49 | 73.16 | 76.07 | 1,768,064 | +2.02(+2.73%) |
Jun 26, 2007 | 74.04 | 75.78 | 73.58 | 74.05 | 2,139,077 | +0.38(+0.52%) |
Jun 25, 2007 | 75.60 | 76.28 | 72.93 | 73.67 | 2,199,413 | -2.32(-3.06%) |
Jun 22, 2007 | 75.79 | 76.96 | 75.65 | 75.99 | 1,315,547 | -0.31(-0.40%) |
Jun 21, 2007 | 77.46 | 77.69 | 74.89 | 76.29 | 1,895,235 | -1.40(-1.80%) |
Jun 20, 2007 | 80.10 | 80.11 | 77.60 | 77.69 | 1,080,205 | -2.12(-2.65%) |
Jun 19, 2007 | 80.61 | 80.85 | 79.50 | 79.81 | 1,050,204 | -1.04(-1.29%) |
Jun 18, 2007 | 82.86 | 82.94 | 80.81 | 80.85 | 845,363 | -2.01(-2.43%) |
Jun 15, 2007 | 80.88 | 83.72 | 80.72 | 82.86 | 1,140,208 | +2.53(+3.14%) |
Jun 14, 2007 | 80.90 | 81.32 | 79.80 | 80.34 | 549,186 | -0.65(-0.80%) |
Jun 13, 2007 | 79.98 | 81.00 | 79.42 | 80.99 | 866,198 | +1.45(+1.83%) |
Jun 12, 2007 | 79.86 | 80.64 | 79.39 | 79.53 | 872,364 | -1.30(-1.61%) |
Jun 11, 2007 | 80.43 | 81.74 | 80.07 | 80.84 | 638,856 | -1.65(-2.00%) |
Jun 08, 2007 | 82.02 | 82.75 | 80.90 | 82.48 | 706,692 | +0.95(+1.17%) |
Jun 07, 2007 | 83.70 | 83.98 | 81.06 | 81.53 | 1,243,545 | -2.87(-3.40%) |
Jun 06, 2007 | 84.74 | 85.00 | 83.90 | 84.40 | 1,234,544 | -0.58(-0.68%) |
Jun 05, 2007 | 85.56 | 85.73 | 84.63 | 84.98 | 1,240,711 | -0.70(-0.82%) |
Jun 04, 2007 | 83.79 | 85.80 | 83.55 | 85.68 | 1,033,870 | +1.80(+2.15%) |
Jun 01, 2007 | 83.73 | 84.35 | 83.25 | 83.88 | 765,694 | -0.16(-0.19%) |
May 31, 2007 | 83.59 | 84.05 | 82.66 | 84.05 | 1,081,372 | +0.46(+0.55%) |
May 30, 2007 | 81.17 | 83.59 | 80.87 | 83.59 | 1,349,715 | +2.14(+2.63%) |
May 29, 2007 | 79.17 | 81.60 | 79.17 | 81.45 | 1,596,391 | +3.28(+4.20%) |
May 25, 2007 | 78.54 | 79.67 | 77.52 | 78.17 | 593,188 | +0.21(+0.27%) |
May 24, 2007 | 79.32 | 79.32 | 77.10 | 77.96 | 1,368,382 | -1.36(-1.72%) |
May 23, 2007 | 80.01 | 81.06 | 79.26 | 79.32 | 855,531 | -0.97(-1.21%) |
May 22, 2007 | 79.85 | 80.67 | 78.78 | 80.29 | 1,038,385 | +0.73(+0.91%) |
May 21, 2007 | 78.15 | 80.09 | 78.15 | 79.56 | 1,129,207 | +1.03(+1.31%) |
May 18, 2007 | 79.79 | 79.79 | 78.12 | 78.53 | 1,106,406 | -0.67(-0.84%) |
May 17, 2007 | 80.46 | 80.69 | 79.11 | 79.20 | 1,076,372 | -1.52(-1.88%) |
May 16, 2007 | 82.36 | 82.45 | 80.49 | 80.72 | 731,859 | -1.15(-1.41%) |
May 15, 2007 | 82.84 | 83.11 | 81.72 | 81.87 | 669,690 | -0.97(-1.17%) |
May 14, 2007 | 83.61 | 84.10 | 82.67 | 82.84 | 437,015 | -0.64(-0.77%) |
May 11, 2007 | 82.88 | 83.88 | 82.63 | 83.48 | 383,847 | +0.87(+1.05%) |
May 10, 2007 | 83.39 | 84.28 | 82.61 | 82.61 | 618,022 | -1.00(-1.19%) |
May 09, 2007 | 82.58 | 84.16 | 82.28 | 83.61 | 817,529 | +1.55(+1.89%) |
May 08, 2007 | 82.80 | 82.80 | 81.95 | 82.05 | 734,859 | -1.04(-1.26%) |
May 07, 2007 | 79.50 | 83.88 | 79.50 | 83.10 | 1,045,704 | -0.14(-0.17%) |
May 04, 2007 | 84.62 | 85.09 | 82.86 | 83.23 | 625,689 | -1.10(-1.30%) |
May 03, 2007 | 84.63 | 84.82 | 84.08 | 84.33 | 364,013 | -0.02(-0.03%) |
May 02, 2007 | 83.63 | 84.65 | 83.40 | 84.36 | 495,184 | +0.58(+0.69%) |
May 01, 2007 | 84.75 | 84.88 | 83.25 | 83.78 | 1,045,872 | -0.76(-0.89%) |
Apr 30, 2007 | 86.38 | 86.38 | 84.46 | 84.54 | 810,696 | -1.54(-1.79%) |
Apr 27, 2007 | 84.78 | 86.22 | 84.58 | 86.08 | 833,196 | +1.21(+1.43%) |
Apr 26, 2007 | 84.54 | 85.42 | 83.95 | 84.87 | 681,024 | -0.05(-0.06%) |
Apr 25, 2007 | 85.84 | 85.96 | 84.00 | 84.92 | 565,353 | -0.32(-0.37%) |
Apr 24, 2007 | 85.80 | 86.40 | 84.29 | 85.24 | 889,198 | -0.32(-0.38%) |
Apr 23, 2007 | 84.43 | 85.86 | 84.21 | 85.56 | 926,866 | +1.55(+1.84%) |
Apr 20, 2007 | 84.12 | 84.75 | 83.30 | 84.02 | 753,693 | +0.13(+0.15%) |
Apr 19, 2007 | 83.61 | 84.22 | 83.05 | 83.89 | 625,356 | +0.13(+0.15%) |
Apr 18, 2007 | 84.69 | 84.94 | 83.61 | 83.76 | 755,527 | -1.09(-1.28%) |
Apr 17, 2007 | 83.55 | 84.97 | 83.07 | 84.85 | 789,861 | +1.34(+1.60%) |
Apr 16, 2007 | 84.08 | 84.08 | 82.71 | 83.51 | 534,019 | +0.02(+0.03%) |
Apr 13, 2007 | 82.41 | 83.60 | 81.84 | 83.49 | 458,183 | +1.06(+1.28%) |
Apr 12, 2007 | 79.50 | 82.60 | 79.50 | 82.43 | 723,192 | -0.06(-0.07%) |
Apr 11, 2007 | 79.71 | 84.00 | 79.71 | 82.49 | 1,180,709 | -1.45(-1.72%) |
Apr 10, 2007 | 84.55 | 84.78 | 83.27 | 83.94 | 725,692 | +0.40(+0.48%) |
Apr 09, 2007 | 82.38 | 83.69 | 82.28 | 83.53 | 833,196 | +1.43(+1.75%) |
Apr 05, 2007 | 82.67 | 82.95 | 81.84 | 82.10 | 1,209,210 | -0.53(-0.65%) |
Apr 04, 2007 | 83.86 | 83.86 | 81.66 | 82.64 | 833,863 | -0.92(-1.11%) |
Apr 03, 2007 | 84.03 | 84.30 | 83.29 | 83.56 | 644,690 | +0.11(+0.14%) |
Apr 02, 2007 | 81.54 | 83.65 | 81.54 | 83.44 | 904,532 | +1.14(+1.39%) |
Mar 30, 2007 | 80.18 | 82.49 | 80.16 | 82.31 | 1,451,219 | +2.06(+2.56%) |
Mar 29, 2007 | 80.85 | 81.19 | 80.13 | 80.25 | 1,007,203 | +0.32(+0.40%) |
Mar 28, 2007 | 81.04 | 81.04 | 78.90 | 79.93 | 1,735,229 | -1.04(-1.28%) |
Mar 27, 2007 | 82.02 | 82.03 | 80.44 | 80.97 | 1,248,711 | -1.37(-1.67%) |
Mar 26, 2007 | 83.17 | 83.77 | 81.56 | 82.34 | 1,291,880 | -0.83(-1.00%) |
Mar 23, 2007 | 83.14 | 83.82 | 83.03 | 83.17 | 991,535 | +0.14(+0.17%) |
Mar 22, 2007 | 82.92 | 83.45 | 81.81 | 83.03 | 1,390,383 | +0.76(+0.93%) |
Mar 21, 2007 | 80.55 | 82.26 | 80.37 | 82.26 | 5,038,849 | -0.92(-1.10%) |
Mar 20, 2007 | 83.19 | 83.43 | 82.22 | 83.18 | 582,187 | -0.01(-0.01%) |
Mar 19, 2007 | 83.40 | 83.70 | 82.50 | 83.19 | 667,357 | +0.11(+0.14%) |
Mar 16, 2007 | 84.24 | 84.36 | 82.56 | 83.07 | 835,530 | -0.69(-0.82%) |
Mar 15, 2007 | 83.60 | 85.20 | 83.41 | 83.76 | 680,858 | +0.15(+0.18%) |
Mar 14, 2007 | 83.67 | 84.21 | 82.18 | 83.61 | 803,695 | -0.07(-0.08%) |
Mar 13, 2007 | 85.44 | 84.93 | 83.11 | 83.68 | 1,235,044 | -1.76(-2.06%) |
Mar 12, 2007 | 84.42 | 85.96 | 84.11 | 85.44 | 537,019 | +0.49(+0.58%) |
Mar 09, 2007 | 85.17 | 85.66 | 84.41 | 84.94 | 566,020 | +0.41(+0.49%) |
Mar 08, 2007 | 83.52 | 86.11 | 81.00 | 84.53 | 928,366 | +1.43(+1.72%) |
Mar 07, 2007 | 84.82 | 85.37 | 82.82 | 83.10 | 623,355 | -1.87(-2.20%) |
Mar 06, 2007 | 83.24 | 85.33 | 83.24 | 84.97 | 910,366 | +2.68(+3.26%) |
Mar 05, 2007 | 84.05 | 84.64 | 81.98 | 82.29 | 1,884,234 | -2.83(-3.32%) |
Mar 02, 2007 | 87.75 | 87.75 | 84.95 | 85.11 | 833,696 | -2.12(-2.43%) |
Mar 01, 2007 | 86.55 | 88.02 | 84.67 | 87.23 | 1,219,710 | -0.29(-0.34%) |
Feb 28, 2007 | 86.53 | 87.88 | 85.83 | 87.52 | 924,700 | +1.49(+1.73%) |
Feb 27, 2007 | 87.15 | 88.09 | 84.90 | 86.04 | 1,124,707 | -1.99(-2.26%) |
Feb 26, 2007 | 88.43 | 88.80 | 86.04 | 88.02 | 1,296,463 | -0.32(-0.37%) |
Feb 23, 2007 | 90.55 | 91.01 | 87.73 | 88.35 | 977,368 | -2.25(-2.48%) |
Feb 22, 2007 | 91.46 | 91.47 | 90.16 | 90.60 | 955,367 | -0.48(-0.53%) |
Feb 21, 2007 | 90.86 | 91.46 | 90.36 | 91.08 | 629,522 | -0.20(-0.22%) |
Feb 20, 2007 | 90.48 | 91.99 | 89.77 | 91.28 | 1,114,040 | +0.30(+0.33%) |
Feb 16, 2007 | 90.84 | 91.53 | 89.26 | 90.98 | 504,518 | +0.44(+0.49%) |
Feb 15, 2007 | 90.15 | 91.71 | 89.46 | 90.54 | 912,866 | +0.83(+0.92%) |
Feb 14, 2007 | 90.24 | 90.51 | 89.10 | 89.71 | 1,178,642 | -1.01(-1.11%) |
Feb 13, 2007 | 88.84 | 90.77 | 87.45 | 90.72 | 1,122,244 | +1.87(+2.11%) |
Feb 12, 2007 | 91.20 | 91.44 | 86.35 | 88.84 | 1,659,975 | -2.64(-2.89%) |
Feb 09, 2007 | 93.18 | 94.12 | 89.30 | 91.48 | 2,569,426 | -1.54(-1.65%) |
Feb 08, 2007 | 93.55 | 95.31 | 92.84 | 93.02 | 1,512,054 | -0.64(-0.68%) |
Feb 07, 2007 | 91.48 | 94.45 | 90.09 | 93.66 | 1,357,215 | +2.00(+2.19%) |
Feb 06, 2007 | 91.65 | 92.10 | 91.01 | 91.65 | 908,699 | +0.23(+0.25%) |
Feb 05, 2007 | 91.39 | 92.15 | 91.05 | 91.42 | 976,368 | +0.85(+0.93%) |
Feb 02, 2007 | 89.28 | 91.06 | 89.28 | 90.58 | 959,201 | +1.28(+1.43%) |
Feb 01, 2007 | 88.43 | 89.79 | 88.31 | 89.30 | 1,321,381 | +1.36(+1.54%) |
Jan 31, 2007 | 86.58 | 88.60 | 86.57 | 87.94 | 2,053,574 | +1.01(+1.16%) |
Jan 30, 2007 | 88.35 | 88.90 | 86.43 | 86.94 | 1,876,568 | -1.18(-1.34%) |
Jan 29, 2007 | 88.79 | 89.10 | 88.02 | 88.12 | 1,328,548 | -0.68(-0.77%) |
Jan 26, 2007 | 87.75 | 89.39 | 86.85 | 88.80 | 1,110,206 | +0.95(+1.08%) |
Jan 25, 2007 | 88.35 | 89.65 | 87.74 | 87.85 | 1,306,714 | +0.44(+0.50%) |
Jan 24, 2007 | 86.16 | 87.73 | 86.16 | 87.42 | 617,855 | +1.54(+1.80%) |
Jan 23, 2007 | 85.75 | 85.97 | 85.57 | 85.87 | 512,018 | +0.41(+0.48%) |
Jan 22, 2007 | 85.62 | 86.08 | 85.17 | 85.47 | 737,860 | -0.33(-0.38%) |
Jan 19, 2007 | 84.69 | 86.06 | 83.84 | 85.80 | 645,856 | +1.60(+1.90%) |
Jan 18, 2007 | 85.20 | 87.00 | 83.62 | 84.20 | 917,366 | +0.62(+0.74%) |
Jan 17, 2007 | 83.31 | 84.13 | 82.40 | 83.58 | 685,191 | -0.17(-0.21%) |
Jan 16, 2007 | 83.31 | 83.95 | 83.11 | 83.76 | 537,519 | +0.80(+0.97%) |
Jan 12, 2007 | 82.28 | 83.28 | 81.81 | 82.95 | 314,011 | +0.64(+0.78%) |
Jan 11, 2007 | 81.69 | 83.85 | 81.54 | 82.31 | 755,027 | +0.83(+1.02%) |
Jan 10, 2007 | 80.24 | 81.78 | 79.70 | 81.48 | 538,686 | +1.20(+1.49%) |
Jan 09, 2007 | 78.99 | 80.54 | 78.86 | 80.28 | 729,526 | +1.19(+1.51%) |
Jan 08, 2007 | 79.16 | 79.60 | 78.09 | 79.08 | 903,699 | -0.11(-0.14%) |
Jan 05, 2007 | 79.86 | 80.42 | 78.48 | 79.20 | 879,531 | -1.13(-1.40%) |
Jan 04, 2007 | 80.40 | 80.52 | 79.50 | 80.33 | 754,694 | +0.26(+0.32%) |
Jan 03, 2007 | 80.01 | 80.87 | 78.57 | 80.07 | 1,035,870 | +0.40(+0.50%) |
Dec 29, 2006 | 78.81 | 79.69 | 78.47 | 79.67 | 921,866 | +0.98(+1.24%) |
Dec 28, 2006 | 78.13 | 79.19 | 77.70 | 78.69 | 600,688 | +0.86(+1.10%) |
Dec 27, 2006 | 76.80 | 77.83 | 76.80 | 77.83 | 804,529 | +0.31(+0.39%) |
Dec 26, 2006 | 76.95 | 78.54 | 76.85 | 77.52 | 581,687 | +0.73(+0.95%) |
Dec 22, 2006 | 76.65 | 77.25 | 75.83 | 76.80 | 743,693 | -0.73(-0.94%) |
Dec 21, 2006 | 79.55 | 79.62 | 77.37 | 77.53 | 748,527 | -1.78(-2.25%) |
Dec 20, 2006 | 78.45 | 79.61 | 77.63 | 79.31 | 883,198 | +1.05(+1.34%) |
Dec 19, 2006 | 78.82 | 79.20 | 76.71 | 78.26 | 1,092,039 | -0.74(-0.93%) |
Dec 18, 2006 | 79.68 | 79.89 | 78.77 | 79.00 | 453,183 | -0.47(-0.59%) |
Dec 15, 2006 | 80.95 | 81.30 | 79.47 | 79.47 | 782,195 | -1.46(-1.81%) |
Dec 14, 2006 | 80.90 | 82.00 | 80.66 | 80.93 | 726,693 | +0.04(+0.05%) |
Dec 13, 2006 | 81.48 | 82.12 | 79.89 | 80.89 | 628,689 | -0.29(-0.35%) |
Dec 12, 2006 | 82.50 | 82.90 | 80.49 | 81.18 | 815,196 | -0.42(-0.51%) |
Dec 11, 2006 | 80.37 | 81.80 | 80.01 | 81.60 | 1,283,213 | +1.80(+2.26%) |
Dec 08, 2006 | 80.16 | 80.39 | 79.13 | 79.80 | 1,357,549 | -0.74(-0.92%) |
Dec 07, 2006 | 78.96 | 80.83 | 78.96 | 80.54 | 2,694,264 | +1.00(+1.26%) |
Dec 06, 2006 | 80.40 | 80.40 | 77.43 | 79.54 | 2,245,581 | -0.65(-0.82%) |
Dec 05, 2006 | 80.39 | 81.12 | 79.87 | 80.19 | 1,431,718 | -0.20(-0.25%) |
Dec 04, 2006 | 79.20 | 80.68 | 78.67 | 80.40 | 2,410,754 | -0.57(-0.70%) |
Dec 01, 2006 | 81.65 | 83.18 | 80.66 | 80.97 | 989,702 | -0.17(-0.21%) |
Nov 30, 2006 | 80.85 | 81.90 | 80.58 | 81.14 | 1,707,728 | -0.94(-1.15%) |
Nov 29, 2006 | 82.62 | 83.77 | 81.58 | 82.08 | 1,123,374 | -0.53(-0.65%) |
Nov 28, 2006 | 82.05 | 83.91 | 81.30 | 82.62 | 915,033 | +1.68(+2.08%) |
Nov 27, 2006 | 83.28 | 83.28 | 80.45 | 80.94 | 1,069,372 | -2.53(-3.03%) |
Nov 24, 2006 | 82.50 | 83.71 | 82.47 | 83.47 | 332,512 | +0.43(+0.51%) |
Nov 22, 2006 | 83.17 | 83.99 | 82.66 | 83.04 | 1,156,375 | -0.65(-0.78%) |
Nov 21, 2006 | 80.76 | 85.80 | 80.76 | 83.70 | 2,589,093 | +3.29(+4.10%) |
Nov 20, 2006 | 78.66 | 80.66 | 78.17 | 80.40 | 1,212,210 | +4.63(+6.10%) |
Nov 17, 2006 | 75.15 | 76.03 | 75.00 | 75.78 | 933,867 | +0.25(+0.33%) |
Nov 16, 2006 | 75.90 | 76.43 | 75.30 | 75.53 | 3,062,111 | -0.75(-0.98%) |
Nov 15, 2006 | 75.51 | 76.61 | 74.70 | 76.28 | 932,533 | +0.77(+1.02%) |
Nov 14, 2006 | 73.86 | 75.64 | 73.55 | 75.51 | 987,202 | +1.81(+2.45%) |
Nov 13, 2006 | 72.12 | 73.86 | 71.91 | 73.71 | 855,531 | +1.34(+1.85%) |
Nov 10, 2006 | 71.34 | 72.53 | 71.27 | 72.37 | 730,359 | +0.80(+1.12%) |
Nov 09, 2006 | 69.75 | 71.90 | 69.31 | 71.57 | 851,364 | +1.79(+2.56%) |
Nov 08, 2006 | 69.15 | 70.14 | 68.91 | 69.78 | 398,514 | +0.52(+0.75%) |
Nov 07, 2006 | 70.62 | 70.62 | 69.21 | 69.26 | 474,517 | -1.54(-2.17%) |
Nov 06, 2006 | 69.88 | 71.13 | 69.84 | 70.79 | 644,190 | +1.06(+1.51%) |
Nov 03, 2006 | 70.62 | 71.09 | 68.75 | 69.74 | 815,029 | -0.52(-0.74%) |
Nov 02, 2006 | 72.34 | 72.34 | 69.99 | 70.26 | 742,193 | -1.87(-2.60%) |
Nov 01, 2006 | 72.78 | 73.10 | 71.74 | 72.13 | 406,681 | -0.50(-0.69%) |
Oct 31, 2006 | 72.10 | 72.63 | 71.57 | 72.63 | 567,853 | +0.69(+0.96%) |
Oct 30, 2006 | 71.45 | 72.19 | 70.80 | 71.94 | 605,355 | +0.01(+0.01%) |
Oct 27, 2006 | 72.89 | 73.04 | 71.71 | 71.93 | 481,684 | -0.78(-1.07%) |
Oct 26, 2006 | 71.38 | 72.83 | 71.38 | 72.71 | 428,848 | +1.24(+1.73%) |
Oct 25, 2006 | 71.75 | 72.21 | 71.31 | 71.48 | 1,034,037 | -0.21(-0.29%) |
Oct 24, 2006 | 71.40 | 72.11 | 71.09 | 71.69 | 498,018 | -0.65(-0.90%) |
Oct 23, 2006 | 71.17 | 72.34 | 70.92 | 72.34 | 315,178 | +1.02(+1.43%) |
Oct 20, 2006 | 71.09 | 71.52 | 70.34 | 71.32 | 337,012 | +0.18(+0.25%) |
Oct 19, 2006 | 71.75 | 72.06 | 70.95 | 71.14 | 245,342 | -0.76(-1.05%) |
Oct 18, 2006 | 71.84 | 72.29 | 71.55 | 71.90 | 175,673 | +0.24(+0.33%) |
Oct 17, 2006 | 72.24 | 72.66 | 71.52 | 71.66 | 513,185 | -0.75(-1.04%) |
Oct 16, 2006 | 72.00 | 72.41 | 71.67 | 72.41 | 367,013 | +0.59(+0.83%) |
Oct 13, 2006 | 70.74 | 72.08 | 70.60 | 71.81 | 425,182 | +1.16(+1.64%) |
Oct 12, 2006 | 69.86 | 70.80 | 69.68 | 70.65 | 492,351 | +0.95(+1.36%) |
Oct 11, 2006 | 69.44 | 70.37 | 69.00 | 69.71 | 364,846 | -0.01(-0.01%) |
Oct 10, 2006 | 69.75 | 70.31 | 68.73 | 69.71 | 510,851 | -0.13(-0.18%) |
Oct 09, 2006 | 69.45 | 69.95 | 68.83 | 69.84 | 478,517 | +0.21(+0.30%) |
Oct 06, 2006 | 70.11 | 70.22 | 69.50 | 69.63 | 762,360 | -0.59(-0.84%) |
Oct 05, 2006 | 70.08 | 70.29 | 69.00 | 70.22 | 613,355 | +1.27(+1.84%) |
Oct 04, 2006 | 67.87 | 68.99 | 67.46 | 68.94 | 421,848 | +1.22(+1.81%) |
Oct 03, 2006 | 66.84 | 68.00 | 66.84 | 67.72 | 539,352 | +0.30(+0.44%) |
Oct 02, 2006 | 67.20 | 67.88 | 66.46 | 67.42 | 395,347 | +0.40(+0.60%) |
Sep 29, 2006 | 66.54 | 67.42 | 66.21 | 67.02 | 678,191 | +0.69(+1.04%) |
Sep 28, 2006 | 67.86 | 67.86 | 66.32 | 66.33 | 465,350 | -1.32(-1.95%) |
Sep 27, 2006 | 67.17 | 67.70 | 66.15 | 67.65 | 502,351 | +0.70(+1.04%) |
Sep 26, 2006 | 66.75 | 67.74 | 66.66 | 66.95 | 575,687 | -0.04(-0.06%) |
Sep 25, 2006 | 67.19 | 67.22 | 66.12 | 66.99 | 531,352 | -0.49(-0.73%) |
Sep 22, 2006 | 67.23 | 67.63 | 66.72 | 67.49 | 403,347 | +0.47(+0.70%) |
Sep 21, 2006 | 68.76 | 69.00 | 66.77 | 67.02 | 658,857 | -1.80(-2.62%) |
Sep 20, 2006 | 69.90 | 70.19 | 68.61 | 68.82 | 551,019 | -0.72(-1.04%) |
Sep 19, 2006 | 68.79 | 69.68 | 68.29 | 69.54 | 646,690 | +1.60(+2.36%) |
Sep 18, 2006 | 68.19 | 68.93 | 67.53 | 67.94 | 537,186 | -0.95(-1.38%) |
Sep 15, 2006 | 68.46 | 68.99 | 68.16 | 68.89 | 493,184 | +0.62(+0.91%) |
Sep 14, 2006 | 68.43 | 68.83 | 67.80 | 68.27 | 601,021 | -0.19(-0.28%) |
Sep 13, 2006 | 67.38 | 68.55 | 66.99 | 68.46 | 686,691 | +1.23(+1.83%) |
Sep 12, 2006 | 67.16 | 67.65 | 66.45 | 67.23 | 547,519 | +0.13(+0.20%) |
Sep 11, 2006 | 67.14 | 67.19 | 65.85 | 67.10 | 500,518 | -0.07(-0.11%) |
Sep 08, 2006 | 66.76 | 67.38 | 66.25 | 67.17 | 623,022 | +0.41(+0.61%) |
Sep 07, 2006 | 67.03 | 67.23 | 66.59 | 66.76 | 268,509 | -0.57(-0.85%) |
Sep 06, 2006 | 67.01 | 67.74 | 66.60 | 67.33 | 476,517 | -0.22(-0.32%) |
Sep 05, 2006 | 66.12 | 67.59 | 66.12 | 67.55 | 417,848 | +1.30(+1.96%) |