Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 85.87 | 87.19 | 85.45 | 86.54 | 1,951,336 | +0.30(+0.35%) |
Oct 30, 2007 | 85.60 | 88.45 | 85.19 | 86.24 | 2,906,745 | -1.54(-1.75%) |
Oct 29, 2007 | 87.66 | 90.37 | 87.55 | 87.78 | 1,662,782 | +0.24(+0.27%) |
Oct 26, 2007 | 86.86 | 88.26 | 86.59 | 87.54 | 601,589 | +0.91(+1.05%) |
Oct 25, 2007 | 86.63 | 87.39 | 85.70 | 86.64 | 789,168 | -0.02(-0.02%) |
Oct 24, 2007 | 86.14 | 87.15 | 85.41 | 86.65 | 1,301,202 | -0.66(-0.76%) |
Oct 23, 2007 | 87.57 | 88.11 | 86.69 | 87.32 | 656,952 | +0.48(+0.55%) |
Oct 22, 2007 | 85.49 | 87.32 | 85.03 | 86.83 | 1,289,875 | -0.03(-0.03%) |
Oct 19, 2007 | 89.13 | 89.47 | 86.25 | 86.86 | 1,277,807 | -2.60(-2.90%) |
Oct 18, 2007 | 89.27 | 90.12 | 88.49 | 89.46 | 902,965 | -0.24(-0.26%) |
Oct 17, 2007 | 89.74 | 90.21 | 88.27 | 89.70 | 943,085 | +0.43(+0.48%) |
Oct 16, 2007 | 89.25 | 91.07 | 88.42 | 89.27 | 1,125,161 | +0.25(+0.28%) |
Oct 15, 2007 | 91.16 | 91.87 | 88.39 | 89.03 | 1,142,521 | -2.04(-2.24%) |
Oct 12, 2007 | 91.94 | 92.10 | 90.69 | 91.07 | 1,168,873 | -1.04(-1.13%) |
Oct 11, 2007 | 93.62 | 94.82 | 91.03 | 92.10 | 1,748,556 | -1.18(-1.27%) |
Oct 10, 2007 | 93.82 | 94.94 | 92.75 | 93.29 | 1,601,520 | -0.94(-1.00%) |
Oct 09, 2007 | 93.38 | 94.23 | 92.33 | 94.23 | 1,504,978 | +1.38(+1.49%) |
Oct 08, 2007 | 87.06 | 92.85 | 86.25 | 92.85 | 1,706,848 | +5.02(+5.71%) |
Oct 05, 2007 | 87.78 | 88.70 | 86.91 | 87.83 | 934,723 | +0.60(+0.68%) |
Oct 04, 2007 | 87.00 | 87.65 | 85.68 | 87.24 | 913,022 | +0.61(+0.71%) |
Oct 03, 2007 | 87.17 | 88.04 | 86.27 | 86.63 | 1,752,346 | -3.02(-3.37%) |
Oct 02, 2007 | 87.76 | 90.22 | 86.91 | 89.65 | 1,677,843 | +1.94(+2.21%) |
Oct 01, 2007 | 84.78 | 88.88 | 84.78 | 87.71 | 2,133,984 | +3.22(+3.81%) |
Sep 28, 2007 | 84.26 | 85.10 | 82.61 | 84.49 | 1,329,148 | -0.45(-0.53%) |
Sep 27, 2007 | 85.54 | 86.11 | 84.12 | 84.94 | 1,853,038 | -0.39(-0.45%) |
Sep 26, 2007 | 83.22 | 85.38 | 81.76 | 85.33 | 2,529,997 | +3.41(+4.16%) |
Sep 25, 2007 | 80.64 | 84.08 | 80.15 | 81.92 | 2,964,649 | +1.28(+1.59%) |
Sep 24, 2007 | 81.24 | 82.19 | 80.64 | 80.64 | 1,408,859 | -0.38(-0.47%) |
Sep 21, 2007 | 80.87 | 81.29 | 80.49 | 81.01 | 1,445,168 | +0.33(+0.41%) |
Sep 20, 2007 | 80.34 | 81.43 | 80.06 | 80.68 | 917,785 | +0.20(+0.25%) |
Sep 19, 2007 | 81.24 | 81.86 | 79.94 | 80.49 | 1,468,351 | -0.52(-0.64%) |
Sep 18, 2007 | 78.97 | 81.69 | 78.32 | 81.00 | 1,498,203 | +2.13(+2.69%) |
Sep 17, 2007 | 78.45 | 79.19 | 77.97 | 78.88 | 661,610 | +0.24(+0.30%) |
Sep 14, 2007 | 78.60 | 80.00 | 78.18 | 78.64 | 1,026,078 | -0.19(-0.24%) |
Sep 13, 2007 | 79.87 | 79.87 | 78.66 | 78.83 | 968,174 | -0.47(-0.60%) |
Sep 12, 2007 | 78.93 | 80.42 | 78.88 | 79.30 | 1,345,556 | +0.03(+0.04%) |
Sep 11, 2007 | 78.41 | 79.35 | 78.22 | 79.28 | 1,349,049 | +1.25(+1.60%) |
Sep 10, 2007 | 78.08 | 78.54 | 76.92 | 78.03 | 832,888 | -0.28(-0.36%) |
Sep 07, 2007 | 78.50 | 78.58 | 77.75 | 78.31 | 1,006,385 | -1.09(-1.37%) |
Sep 06, 2007 | 79.24 | 79.40 | 78.42 | 79.40 | 700,883 | +0.81(+1.03%) |
Sep 05, 2007 | 79.09 | 79.09 | 78.02 | 78.59 | 925,301 | -0.77(-0.96%) |
Sep 04, 2007 | 79.02 | 79.99 | 78.78 | 79.35 | 830,876 | +0.03(+0.04%) |
Aug 31, 2007 | 78.50 | 79.68 | 77.52 | 79.32 | 1,210,694 | +0.82(+1.05%) |
Aug 30, 2007 | 77.75 | 79.00 | 77.57 | 78.50 | 1,633,383 | +0.19(+0.24%) |
Aug 29, 2007 | 77.93 | 79.10 | 77.70 | 78.31 | 1,242,451 | +0.47(+0.61%) |
Aug 28, 2007 | 77.93 | 78.36 | 77.01 | 77.84 | 1,623,644 | -0.35(-0.45%) |
Aug 27, 2007 | 78.29 | 78.71 | 77.23 | 78.19 | 1,247,850 | -0.67(-0.85%) |
Aug 24, 2007 | 78.22 | 79.70 | 77.70 | 78.86 | 2,062,636 | +0.64(+0.82%) |
Aug 23, 2007 | 76.76 | 78.79 | 76.25 | 78.22 | 4,157,453 | +1.76(+2.30%) |
Aug 22, 2007 | 78.41 | 77.61 | 75.03 | 76.46 | 8,491,477 | +6.25(+8.91%) |
Aug 21, 2007 | 68.06 | 70.42 | 67.73 | 70.21 | 1,795,769 | +2.05(+3.01%) |
Aug 20, 2007 | 66.37 | 68.54 | 66.36 | 68.16 | 1,209,741 | +1.95(+2.94%) |
Aug 17, 2007 | 66.60 | 67.23 | 64.34 | 66.21 | 3,015,143 | +1.40(+2.16%) |
Aug 16, 2007 | 65.66 | 67.09 | 59.74 | 64.81 | 4,922,698 | -2.42(-3.60%) |
Aug 15, 2007 | 68.06 | 68.83 | 67.07 | 67.23 | 1,510,692 | -1.48(-2.16%) |
Aug 14, 2007 | 70.54 | 70.79 | 68.49 | 68.71 | 1,059,635 | -1.14(-1.64%) |
Aug 13, 2007 | 71.37 | 71.83 | 69.22 | 69.86 | 898,096 | -0.85(-1.20%) |
Aug 10, 2007 | 70.38 | 72.22 | 67.40 | 70.71 | 2,196,228 | -0.55(-0.77%) |
Aug 09, 2007 | 71.16 | 73.49 | 70.40 | 71.26 | 2,056,285 | -0.84(-1.17%) |
Aug 08, 2007 | 74.39 | 74.65 | 71.10 | 72.10 | 2,856,780 | -1.40(-1.90%) |
Aug 07, 2007 | 71.42 | 76.07 | 71.26 | 73.49 | 3,606,988 | +3.12(+4.43%) |
Aug 06, 2007 | 71.80 | 72.37 | 68.66 | 70.38 | 3,064,568 | -1.11(-1.55%) |
Aug 03, 2007 | 71.23 | 71.53 | 70.75 | 71.48 | 2,616,854 | +0.74(+1.04%) |
Aug 02, 2007 | 70.05 | 71.79 | 67.06 | 70.75 | 4,209,323 | +2.45(+3.58%) |
Aug 01, 2007 | 68.49 | 68.87 | 66.76 | 68.30 | 2,025,903 | -0.77(-1.11%) |
Jul 31, 2007 | 70.33 | 72.27 | 68.62 | 69.06 | 2,531,063 | +0.15(+0.22%) |
Jul 30, 2007 | 69.54 | 70.65 | 67.49 | 68.91 | 2,346,017 | +1.46(+2.17%) |
Jul 27, 2007 | 67.73 | 68.44 | 66.33 | 67.45 | 2,493,212 | -0.50(-0.74%) |
Jul 26, 2007 | 71.49 | 71.65 | 66.60 | 67.95 | 3,826,205 | -3.73(-5.21%) |
Jul 25, 2007 | 74.39 | 74.77 | 71.38 | 71.68 | 3,640,338 | -2.40(-3.24%) |
Jul 24, 2007 | 75.43 | 75.90 | 73.69 | 74.08 | 2,394,692 | -2.30(-3.01%) |
Jul 23, 2007 | 77.11 | 77.79 | 76.06 | 76.38 | 1,260,552 | -0.56(-0.72%) |
Jul 20, 2007 | 77.93 | 78.45 | 75.39 | 76.93 | 2,412,072 | -1.84(-2.34%) |
Jul 19, 2007 | 80.53 | 80.53 | 78.55 | 78.78 | 1,304,907 | -0.41(-0.51%) |
Jul 18, 2007 | 80.39 | 81.54 | 78.81 | 79.18 | 2,031,408 | -1.44(-1.78%) |
Jul 17, 2007 | 80.68 | 81.52 | 80.17 | 80.62 | 1,531,866 | -0.18(-0.22%) |
Jul 16, 2007 | 80.25 | 81.95 | 80.13 | 80.80 | 1,292,834 | +0.04(+0.05%) |
Jul 13, 2007 | 80.58 | 82.14 | 79.97 | 80.76 | 1,419,974 | -0.26(-0.31%) |
Jul 12, 2007 | 79.81 | 81.70 | 79.81 | 81.01 | 1,096,685 | +1.21(+1.52%) |
Jul 11, 2007 | 80.58 | 80.94 | 79.07 | 79.81 | 1,213,763 | -0.87(-1.08%) |
Jul 10, 2007 | 82.28 | 82.74 | 80.31 | 80.67 | 1,351,908 | -2.41(-2.90%) |
Jul 09, 2007 | 83.60 | 83.73 | 81.98 | 83.08 | 1,234,723 | -0.35(-0.42%) |
Jul 06, 2007 | 83.29 | 83.78 | 81.77 | 83.43 | 1,251,872 | +0.63(+0.76%) |
Jul 05, 2007 | 80.30 | 83.72 | 79.02 | 82.80 | 2,932,362 | +4.50(+5.74%) |
Jul 03, 2007 | 77.93 | 78.59 | 77.79 | 78.30 | 503,225 | +0.57(+0.73%) |
Jul 02, 2007 | 77.93 | 78.36 | 76.74 | 77.74 | 1,244,584 | -0.18(-0.23%) |
Jun 29, 2007 | 77.65 | 78.41 | 76.75 | 77.92 | 1,590,087 | +0.31(+0.40%) |
Jun 28, 2007 | 79.07 | 79.07 | 77.34 | 77.60 | 1,551,873 | -0.99(-1.26%) |
Jun 27, 2007 | 78.93 | 79.45 | 77.23 | 78.60 | 1,786,453 | -0.49(-0.62%) |
Jun 26, 2007 | 78.31 | 80.94 | 78.19 | 79.09 | 3,793,959 | +1.25(+1.60%) |
Jun 25, 2007 | 77.67 | 78.90 | 76.51 | 77.84 | 2,644,597 | +1.11(+1.44%) |
Jun 22, 2007 | 78.41 | 79.40 | 76.43 | 76.74 | 3,689,880 | -0.07(-0.09%) |
Jun 21, 2007 | 76.75 | 77.05 | 75.71 | 76.80 | 3,116,643 | +0.66(+0.87%) |
Jun 20, 2007 | 74.45 | 77.44 | 72.83 | 76.14 | 16,433,448 | -5.57(-6.82%) |
Jun 19, 2007 | 81.81 | 82.54 | 81.02 | 81.71 | 1,101,766 | -0.19(-0.23%) |
Jun 18, 2007 | 81.71 | 82.08 | 80.78 | 81.90 | 1,754,167 | +0.94(+1.17%) |
Jun 15, 2007 | 79.35 | 82.35 | 79.13 | 80.96 | 3,454,029 | +3.29(+4.23%) |
Jun 14, 2007 | 77.70 | 78.34 | 77.36 | 77.67 | 1,318,457 | +0.18(+0.23%) |
Jun 13, 2007 | 77.46 | 78.03 | 77.17 | 77.49 | 1,403,990 | +0.21(+0.27%) |
Jun 12, 2007 | 77.75 | 77.93 | 76.40 | 77.28 | 1,570,080 | -0.61(-0.79%) |
Jun 11, 2007 | 77.93 | 78.52 | 76.83 | 77.90 | 1,347,567 | -0.01(-0.01%) |
Jun 08, 2007 | 76.33 | 78.10 | 76.29 | 77.91 | 1,701,824 | +1.34(+1.75%) |
Jun 07, 2007 | 77.65 | 78.41 | 75.82 | 76.57 | 2,647,298 | -1.18(-1.52%) |
Jun 06, 2007 | 78.08 | 79.31 | 77.26 | 77.75 | 3,506,323 | -1.22(-1.54%) |
Jun 05, 2007 | 76.42 | 79.37 | 76.14 | 78.96 | 7,253,959 | +3.56(+4.72%) |
Jun 04, 2007 | 74.52 | 75.78 | 74.52 | 75.40 | 2,125,198 | +0.66(+0.88%) |
Jun 01, 2007 | 74.94 | 75.15 | 74.26 | 74.74 | 2,380,386 | -0.39(-0.52%) |
May 31, 2007 | 74.86 | 75.19 | 73.92 | 75.13 | 1,879,855 | +0.29(+0.39%) |
May 30, 2007 | 74.91 | 75.72 | 73.78 | 74.84 | 3,430,317 | -0.37(-0.49%) |
May 29, 2007 | 73.40 | 75.24 | 73.06 | 75.20 | 4,106,535 | +2.69(+3.71%) |
May 25, 2007 | 74.16 | 74.39 | 71.51 | 72.51 | 5,176,862 | +0.00(+0.00%) |
May 24, 2007 | 74.06 | 74.86 | 72.38 | 72.51 | 4,391,622 | -1.55(-2.09%) |
May 23, 2007 | 76.06 | 76.31 | 73.90 | 74.06 | 6,629,176 | -1.49(-1.98%) |
May 22, 2007 | 74.62 | 77.70 | 74.28 | 75.55 | 20,457,724 | +16.09(+27.05%) |
May 21, 2007 | 59.33 | 59.87 | 58.92 | 59.47 | 1,702,826 | +0.14(+0.24%) |
May 18, 2007 | 60.26 | 60.80 | 58.84 | 59.33 | 1,496,763 | -0.83(-1.38%) |
May 17, 2007 | 60.22 | 61.10 | 59.54 | 60.16 | 2,257,058 | +1.24(+2.10%) |
May 16, 2007 | 58.57 | 59.35 | 58.41 | 58.92 | 1,977,579 | +1.05(+1.81%) |
May 15, 2007 | 58.81 | 59.26 | 57.79 | 57.87 | 1,777,413 | -0.87(-1.48%) |
May 14, 2007 | 59.70 | 59.90 | 58.64 | 58.74 | 1,396,685 | -0.88(-1.47%) |
May 11, 2007 | 59.77 | 60.37 | 58.96 | 59.62 | 1,682,588 | +0.13(+0.22%) |
May 10, 2007 | 60.74 | 60.84 | 59.30 | 59.49 | 1,199,596 | -1.47(-2.42%) |
May 09, 2007 | 60.27 | 61.23 | 59.86 | 60.96 | 1,129,818 | +0.22(+0.36%) |
May 08, 2007 | 60.18 | 60.93 | 59.72 | 60.74 | 1,769,656 | +0.56(+0.93%) |
May 07, 2007 | 61.31 | 61.26 | 59.33 | 60.18 | 3,333,203 | -0.90(-1.47%) |
May 04, 2007 | 61.76 | 62.73 | 60.57 | 61.08 | 2,084,654 | -0.68(-1.10%) |
May 03, 2007 | 63.15 | 63.47 | 61.46 | 61.76 | 3,637,918 | -2.78(-4.30%) |
May 02, 2007 | 63.08 | 65.06 | 62.95 | 64.54 | 1,612,781 | +1.42(+2.24%) |
May 01, 2007 | 63.39 | 63.78 | 62.99 | 63.12 | 1,287,652 | -0.41(-0.64%) |
Apr 30, 2007 | 65.37 | 65.39 | 63.53 | 63.53 | 1,041,987 | -1.62(-2.49%) |
Apr 27, 2007 | 66.32 | 66.36 | 64.92 | 65.15 | 1,127,384 | -1.47(-2.21%) |
Apr 26, 2007 | 65.71 | 67.20 | 65.71 | 66.63 | 1,283,131 | +0.86(+1.31%) |
Apr 25, 2007 | 66.58 | 66.58 | 65.65 | 65.77 | 989,557 | -0.18(-0.27%) |
Apr 24, 2007 | 67.05 | 67.32 | 65.47 | 65.95 | 1,066,515 | -0.61(-0.92%) |
Apr 23, 2007 | 67.17 | 67.41 | 66.50 | 66.56 | 934,934 | -0.66(-0.98%) |
Apr 20, 2007 | 67.97 | 68.30 | 67.03 | 67.22 | 958,380 | -0.15(-0.22%) |
Apr 19, 2007 | 68.02 | 68.37 | 66.75 | 67.37 | 1,486,028 | -1.07(-1.56%) |
Apr 18, 2007 | 67.97 | 70.23 | 67.81 | 68.44 | 2,401,775 | +0.39(+0.57%) |
Apr 17, 2007 | 68.16 | 68.36 | 67.23 | 68.05 | 682,781 | -0.01(-0.01%) |
Apr 16, 2007 | 68.55 | 68.91 | 67.97 | 68.06 | 747,006 | -0.46(-0.68%) |
Apr 13, 2007 | 68.02 | 68.57 | 67.59 | 68.53 | 554,253 | +0.61(+0.90%) |
Apr 12, 2007 | 67.15 | 68.09 | 66.33 | 67.91 | 745,714 | +0.77(+1.15%) |
Apr 11, 2007 | 68.02 | 68.09 | 66.55 | 67.14 | 875,231 | -0.66(-0.98%) |
Apr 10, 2007 | 69.14 | 69.14 | 67.52 | 67.80 | 840,086 | -0.76(-1.10%) |
Apr 09, 2007 | 68.20 | 68.95 | 67.87 | 68.55 | 734,228 | +0.47(+0.69%) |
Apr 05, 2007 | 68.77 | 69.70 | 68.05 | 68.08 | 874,701 | -0.91(-1.31%) |
Apr 04, 2007 | 68.96 | 69.10 | 68.09 | 68.99 | 742,909 | +0.43(+0.62%) |
Apr 03, 2007 | 68.02 | 69.05 | 68.01 | 68.56 | 1,157,447 | +0.94(+1.40%) |
Apr 02, 2007 | 66.22 | 67.69 | 66.13 | 67.62 | 1,702,508 | +1.95(+2.96%) |
Mar 30, 2007 | 66.15 | 66.43 | 65.42 | 65.67 | 704,059 | -0.35(-0.53%) |
Mar 29, 2007 | 66.22 | 66.87 | 64.90 | 66.02 | 860,093 | +0.56(+0.85%) |
Mar 28, 2007 | 65.61 | 66.22 | 65.13 | 65.47 | 866,868 | -0.94(-1.42%) |
Mar 27, 2007 | 67.45 | 67.45 | 65.67 | 66.41 | 1,308,294 | -1.23(-1.82%) |
Mar 26, 2007 | 67.64 | 67.79 | 66.51 | 67.64 | 810,157 | +0.31(+0.46%) |
Mar 23, 2007 | 68.30 | 68.42 | 67.02 | 67.33 | 1,061,858 | -0.83(-1.22%) |
Mar 22, 2007 | 67.07 | 68.47 | 65.18 | 68.16 | 1,693,299 | +0.85(+1.26%) |
Mar 21, 2007 | 65.98 | 67.86 | 65.84 | 67.31 | 2,224,929 | +0.58(+0.86%) |
Mar 20, 2007 | 64.19 | 67.04 | 64.13 | 66.73 | 2,766,378 | +2.68(+4.19%) |
Mar 19, 2007 | 63.58 | 64.47 | 63.19 | 64.05 | 681,088 | +0.98(+1.56%) |
Mar 16, 2007 | 63.85 | 64.06 | 62.57 | 63.07 | 1,301,837 | -0.79(-1.24%) |
Mar 15, 2007 | 63.27 | 64.35 | 63.21 | 63.86 | 1,283,629 | +0.59(+0.93%) |
Mar 14, 2007 | 63.55 | 63.55 | 61.68 | 63.27 | 2,756,004 | -0.16(-0.25%) |
Mar 13, 2007 | 64.06 | 64.40 | 62.58 | 63.43 | 2,413,554 | -0.62(-0.97%) |
Mar 12, 2007 | 64.35 | 65.38 | 63.85 | 64.06 | 2,169,129 | +0.42(+0.65%) |
Mar 09, 2007 | 64.24 | 64.44 | 62.61 | 63.64 | 1,222,761 | +0.04(+0.06%) |
Mar 08, 2007 | 62.54 | 64.36 | 62.41 | 63.60 | 1,896,863 | +1.99(+3.24%) |
Mar 07, 2007 | 62.96 | 62.96 | 61.28 | 61.61 | 2,560,484 | -1.48(-2.35%) |
Mar 06, 2007 | 63.27 | 63.74 | 61.73 | 63.09 | 3,054,099 | +1.57(+2.55%) |
Mar 05, 2007 | 64.71 | 64.71 | 61.27 | 61.53 | 4,165,286 | -3.81(-5.83%) |
Mar 02, 2007 | 67.71 | 67.89 | 64.71 | 65.33 | 5,008,866 | -2.38(-3.52%) |
Mar 01, 2007 | 65.92 | 68.47 | 64.92 | 67.71 | 3,179,701 | +0.59(+0.87%) |
Feb 28, 2007 | 65.62 | 67.54 | 65.35 | 67.13 | 3,547,289 | +2.24(+3.45%) |
Feb 27, 2007 | 66.59 | 66.96 | 64.42 | 64.89 | 4,618,040 | -3.71(-5.41%) |
Feb 26, 2007 | 69.10 | 69.25 | 66.90 | 68.60 | 3,155,927 | +0.03(+0.04%) |
Feb 23, 2007 | 68.13 | 69.15 | 67.34 | 68.57 | 1,997,004 | +0.31(+0.46%) |
Feb 22, 2007 | 66.69 | 68.30 | 66.08 | 68.26 | 2,984,339 | +2.37(+3.60%) |
Feb 21, 2007 | 65.65 | 67.08 | 65.33 | 65.89 | 1,752,155 | -0.20(-0.30%) |
Feb 20, 2007 | 65.59 | 66.39 | 64.91 | 66.09 | 1,844,887 | +0.94(+1.44%) |
Feb 16, 2007 | 66.74 | 66.80 | 64.88 | 65.15 | 2,250,216 | -1.71(-2.56%) |
Feb 15, 2007 | 66.71 | 67.78 | 66.15 | 66.86 | 1,702,191 | +0.38(+0.57%) |
Feb 14, 2007 | 67.19 | 70.05 | 66.29 | 66.49 | 4,940,102 | +0.13(+0.20%) |
Feb 13, 2007 | 66.17 | 66.95 | 65.64 | 66.35 | 1,749,981 | +0.79(+1.21%) |
Feb 12, 2007 | 67.35 | 67.77 | 64.88 | 65.56 | 2,722,040 | -1.79(-2.66%) |
Feb 09, 2007 | 70.24 | 71.11 | 67.00 | 67.35 | 1,879,396 | -2.93(-4.17%) |
Feb 08, 2007 | 69.15 | 70.38 | 68.35 | 70.28 | 1,312,952 | +0.98(+1.42%) |
Feb 07, 2007 | 68.68 | 70.61 | 68.68 | 69.30 | 1,944,393 | +1.21(+1.78%) |
Feb 06, 2007 | 68.47 | 68.67 | 66.80 | 68.09 | 1,794,181 | -0.48(-0.70%) |
Feb 05, 2007 | 67.58 | 69.24 | 67.55 | 68.57 | 1,370,433 | +0.99(+1.47%) |
Feb 02, 2007 | 68.58 | 68.60 | 67.10 | 67.58 | 1,409,600 | -0.89(-1.30%) |
Feb 01, 2007 | 67.07 | 69.18 | 67.06 | 68.47 | 2,440,230 | +2.37(+3.59%) |
Jan 31, 2007 | 63.58 | 66.44 | 63.48 | 66.10 | 2,081,584 | +2.33(+3.66%) |
Jan 30, 2007 | 65.19 | 65.20 | 63.42 | 63.76 | 2,235,290 | -1.48(-2.27%) |
Jan 29, 2007 | 65.75 | 66.21 | 64.63 | 65.25 | 2,005,579 | -1.13(-1.71%) |
Jan 26, 2007 | 65.96 | 67.02 | 65.18 | 66.38 | 2,006,002 | +0.30(+0.46%) |
Jan 25, 2007 | 68.58 | 68.72 | 65.96 | 66.08 | 1,659,424 | -2.03(-2.98%) |
Jan 24, 2007 | 66.88 | 68.29 | 66.27 | 68.11 | 2,978,093 | +1.84(+2.78%) |
Jan 23, 2007 | 64.52 | 67.31 | 64.43 | 66.27 | 3,030,810 | +2.16(+3.37%) |
Jan 22, 2007 | 63.76 | 64.55 | 63.61 | 64.11 | 1,068,844 | +0.57(+0.89%) |
Jan 19, 2007 | 64.43 | 64.67 | 63.24 | 63.54 | 2,818,036 | -0.60(-0.94%) |
Jan 18, 2007 | 64.71 | 65.11 | 63.63 | 64.14 | 5,165,536 | -0.27(-0.43%) |
Jan 17, 2007 | 64.71 | 65.26 | 64.26 | 64.42 | 2,596,688 | -0.89(-1.36%) |
Jan 16, 2007 | 63.86 | 67.75 | 63.51 | 65.30 | 5,267,794 | +1.30(+2.04%) |
Jan 12, 2007 | 63.87 | 64.24 | 62.88 | 64.00 | 4,455,337 | -0.76(-1.17%) |
Jan 11, 2007 | 59.93 | 65.78 | 59.51 | 64.76 | 7,506,789 | +4.67(+7.77%) |
Jan 10, 2007 | 57.65 | 60.55 | 57.28 | 60.09 | 2,627,281 | +2.43(+4.21%) |
Jan 09, 2007 | 56.92 | 60.81 | 54.79 | 57.66 | 2,777,810 | +1.17(+2.07%) |
Jan 08, 2007 | 53.94 | 56.68 | 53.92 | 56.49 | 2,200,886 | +2.74(+5.10%) |
Jan 05, 2007 | 53.75 | 54.34 | 53.48 | 53.75 | 980,771 | -0.19(-0.35%) |
Jan 04, 2007 | 54.18 | 54.49 | 53.28 | 53.94 | 750,213 | -0.44(-0.82%) |
Jan 03, 2007 | 54.22 | 54.65 | 53.65 | 54.38 | 1,461,259 | +0.21(+0.38%) |
Dec 29, 2006 | 54.08 | 54.37 | 53.81 | 54.18 | 630,911 | -0.05(-0.09%) |
Dec 28, 2006 | 54.16 | 54.53 | 53.71 | 54.22 | 457,940 | +0.19(+0.35%) |
Dec 27, 2006 | 53.61 | 54.43 | 53.52 | 54.03 | 891,533 | +0.73(+1.36%) |
Dec 26, 2006 | 53.28 | 53.54 | 52.83 | 53.31 | 966,692 | +0.09(+0.18%) |
Dec 22, 2006 | 53.66 | 54.03 | 53.18 | 53.21 | 1,843,616 | -1.14(-2.10%) |
Dec 21, 2006 | 54.65 | 55.03 | 53.80 | 54.36 | 1,021,738 | -0.25(-0.45%) |
Dec 20, 2006 | 53.57 | 56.23 | 53.22 | 54.60 | 3,233,845 | +1.53(+2.88%) |
Dec 19, 2006 | 53.76 | 53.85 | 52.62 | 53.07 | 1,317,398 | -0.19(-0.35%) |
Dec 18, 2006 | 53.47 | 55.23 | 53.21 | 53.26 | 2,776,963 | +1.01(+1.93%) |
Dec 15, 2006 | 53.15 | 53.34 | 52.25 | 52.25 | 1,321,950 | -0.84(-1.58%) |
Dec 14, 2006 | 52.62 | 53.87 | 52.57 | 53.09 | 1,721,139 | +0.77(+1.46%) |
Dec 13, 2006 | 52.81 | 52.90 | 52.17 | 52.33 | 1,458,824 | -0.11(-0.22%) |
Dec 12, 2006 | 53.26 | 53.43 | 52.29 | 52.44 | 1,227,313 | -0.73(-1.37%) |
Dec 11, 2006 | 52.64 | 53.43 | 52.64 | 53.17 | 820,502 | +0.53(+1.01%) |
Dec 08, 2006 | 53.00 | 53.49 | 52.56 | 52.64 | 1,259,917 | -0.53(-1.00%) |
Dec 07, 2006 | 53.56 | 53.63 | 52.82 | 53.17 | 1,409,600 | +0.03(+0.05%) |
Dec 06, 2006 | 52.95 | 53.58 | 52.82 | 53.14 | 772,125 | -0.07(-0.12%) |
Dec 05, 2006 | 53.37 | 53.37 | 52.56 | 53.20 | 1,381,336 | -0.03(-0.05%) |
Dec 04, 2006 | 51.59 | 53.73 | 51.35 | 53.23 | 3,961,405 | +2.53(+4.99%) |
Dec 01, 2006 | 50.56 | 51.25 | 50.24 | 50.70 | 1,758,507 | -0.09(-0.19%) |
Nov 30, 2006 | 51.69 | 51.76 | 50.62 | 50.79 | 2,105,085 | -0.66(-1.29%) |
Nov 29, 2006 | 50.94 | 51.75 | 50.78 | 51.46 | 1,769,198 | +0.80(+1.59%) |
Nov 28, 2006 | 50.90 | 51.01 | 50.11 | 50.65 | 1,513,976 | -0.28(-0.56%) |
Nov 27, 2006 | 51.42 | 51.95 | 49.90 | 50.94 | 2,134,196 | -0.28(-0.55%) |
Nov 24, 2006 | 51.23 | 51.47 | 50.78 | 51.22 | 974,102 | +0.01(+0.02%) |
Nov 22, 2006 | 49.12 | 51.41 | 49.12 | 51.21 | 5,947,506 | +4.92(+10.63%) |
Nov 21, 2006 | 46.19 | 46.63 | 46.05 | 46.29 | 1,491,428 | +0.05(+0.10%) |
Nov 20, 2006 | 44.92 | 46.62 | 44.88 | 46.24 | 2,589,278 | +1.03(+2.28%) |
Nov 17, 2006 | 44.92 | 45.26 | 44.44 | 45.21 | 1,296,544 | -0.09(-0.21%) |
Nov 16, 2006 | 43.45 | 45.91 | 43.44 | 45.31 | 2,829,786 | +2.04(+4.72%) |
Nov 15, 2006 | 43.29 | 43.78 | 42.97 | 43.27 | 1,503,178 | -0.03(-0.07%) |
Nov 14, 2006 | 43.17 | 43.45 | 42.55 | 43.29 | 1,334,018 | +0.01(+0.02%) |
Nov 13, 2006 | 42.26 | 43.41 | 42.26 | 43.28 | 2,014,471 | +1.01(+2.39%) |
Nov 10, 2006 | 42.08 | 42.39 | 41.77 | 42.27 | 1,257,165 | +0.04(+0.09%) |
Nov 09, 2006 | 42.79 | 42.98 | 42.08 | 42.24 | 1,484,441 | -0.40(-0.93%) |
Nov 08, 2006 | 42.40 | 42.93 | 42.25 | 42.63 | 1,615,917 | +0.12(+0.29%) |
Nov 07, 2006 | 42.31 | 42.60 | 42.08 | 42.51 | 1,637,300 | +0.35(+0.83%) |
Nov 06, 2006 | 42.04 | 43.13 | 41.91 | 42.16 | 2,402,651 | -0.31(-0.73%) |
Nov 03, 2006 | 42.04 | 42.66 | 41.99 | 42.47 | 2,435,784 | +1.24(+3.00%) |
Nov 02, 2006 | 39.68 | 41.43 | 39.21 | 41.23 | 2,216,659 | +0.79(+1.96%) |