Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 79.05 | 80.21 | 78.44 | 79.92 | 5,196,068 | +1.29(+1.64%) |
Oct 30, 2007 | 79.21 | 79.39 | 78.57 | 78.63 | 3,543,564 | -0.82(-1.03%) |
Oct 29, 2007 | 79.59 | 79.80 | 78.92 | 79.45 | 4,372,959 | +0.14(+0.17%) |
Oct 26, 2007 | 78.97 | 79.31 | 77.93 | 79.31 | 7,337,740 | +1.65(+2.12%) |
Oct 25, 2007 | 78.14 | 78.77 | 77.08 | 77.67 | 6,604,725 | -0.72(-0.92%) |
Oct 24, 2007 | 78.42 | 78.77 | 76.71 | 78.39 | 14,433,037 | -0.57(-0.72%) |
Oct 23, 2007 | 78.39 | 79.08 | 77.59 | 78.96 | 6,144,237 | +0.95(+1.21%) |
Oct 22, 2007 | 75.86 | 78.18 | 75.69 | 78.01 | 7,908,017 | +1.44(+1.88%) |
Oct 19, 2007 | 79.31 | 79.31 | 76.58 | 76.58 | 6,531,400 | -2.80(-3.52%) |
Oct 18, 2007 | 78.99 | 79.63 | 78.59 | 79.37 | 3,862,002 | +0.02(+0.02%) |
Oct 17, 2007 | 79.87 | 80.09 | 78.27 | 79.35 | 6,711,718 | +0.50(+0.63%) |
Oct 16, 2007 | 79.43 | 79.43 | 78.78 | 78.85 | 6,322,428 | -0.86(-1.08%) |
Oct 15, 2007 | 80.66 | 80.78 | 78.91 | 79.72 | 12,907,667 | -0.84(-1.04%) |
Oct 12, 2007 | 79.72 | 80.72 | 79.68 | 80.55 | 3,332,242 | +0.84(+1.05%) |
Oct 11, 2007 | 81.19 | 81.60 | 79.26 | 79.71 | 5,466,423 | -0.21(-0.27%) |
Oct 10, 2007 | 79.93 | 79.93 | 79.93 | 79.93 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 79.93 | 79.93 | 79.93 | 79.93 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 80.43 | 80.56 | 79.71 | 79.93 | 3,495,099 | -0.59(-0.73%) |
Oct 05, 2007 | 79.92 | 80.82 | 79.39 | 80.52 | 5,879,861 | +1.55(+1.96%) |
Oct 04, 2007 | 78.72 | 79.06 | 78.34 | 78.97 | 2,431,548 | +0.36(+0.45%) |
Oct 03, 2007 | 78.65 | 79.07 | 78.26 | 78.61 | 3,655,941 | -0.15(-0.19%) |
Oct 02, 2007 | 78.41 | 78.98 | 78.22 | 78.76 | 5,268,504 | +0.49(+0.63%) |
Oct 01, 2007 | 76.35 | 78.42 | 76.35 | 78.27 | 4,906,749 | +2.21(+2.90%) |
Sep 28, 2007 | 77.31 | 77.50 | 76.07 | 76.07 | 4,548,911 | -1.05(-1.37%) |
Sep 27, 2007 | 77.16 | 77.35 | 76.83 | 77.12 | 8,745,471 | +0.46(+0.59%) |
Sep 26, 2007 | 76.88 | 77.11 | 76.34 | 76.66 | 4,905,742 | +0.43(+0.56%) |
Sep 25, 2007 | 75.57 | 76.34 | 75.48 | 76.24 | 3,022,422 | -0.13(-0.16%) |
Sep 24, 2007 | 76.99 | 77.19 | 76.07 | 76.36 | 3,674,409 | -0.22(-0.29%) |
Sep 21, 2007 | 76.86 | 77.29 | 76.58 | 76.58 | 4,138,803 | +0.00(+0.00%) |
Sep 20, 2007 | 76.96 | 77.12 | 75.99 | 76.58 | 5,736,815 | -0.55(-0.72%) |
Sep 19, 2007 | 76.82 | 77.67 | 76.72 | 77.14 | 5,876,167 | +0.89(+1.17%) |
Sep 18, 2007 | 74.00 | 77.06 | 73.40 | 76.24 | 6,010,594 | +2.77(+3.77%) |
Sep 17, 2007 | 73.77 | 74.01 | 73.31 | 73.48 | 4,105,224 | -0.50(-0.68%) |
Sep 14, 2007 | 72.77 | 74.11 | 72.77 | 73.98 | 3,668,365 | +0.21(+0.28%) |
Sep 13, 2007 | 73.89 | 74.46 | 73.27 | 73.77 | 2,178,140 | +0.31(+0.43%) |
Sep 12, 2007 | 73.96 | 74.20 | 73.46 | 73.46 | 1,500,745 | -0.48(-0.65%) |
Sep 11, 2007 | 73.24 | 74.00 | 72.89 | 73.94 | 3,382,722 | +1.35(+1.86%) |
Sep 10, 2007 | 73.73 | 73.78 | 71.67 | 72.59 | 1,995,808 | -1.03(-1.40%) |
Sep 07, 2007 | 73.39 | 73.83 | 72.89 | 73.62 | 2,754,799 | -1.16(-1.55%) |
Sep 06, 2007 | 74.67 | 75.20 | 74.09 | 74.78 | 2,123,631 | -0.13(-0.18%) |
Sep 05, 2007 | 75.00 | 75.07 | 74.27 | 74.91 | 1,982,488 | -0.38(-0.50%) |
Sep 04, 2007 | 74.39 | 75.85 | 74.29 | 75.29 | 2,023,902 | +0.87(+1.16%) |
Aug 31, 2007 | 74.54 | 74.84 | 73.89 | 74.42 | 2,515,159 | +0.96(+1.31%) |
Aug 30, 2007 | 73.02 | 74.42 | 72.75 | 73.46 | 3,291,611 | -0.48(-0.65%) |
Aug 29, 2007 | 72.45 | 73.96 | 72.37 | 73.94 | 1,737,923 | +1.88(+2.60%) |
Aug 28, 2007 | 73.53 | 73.75 | 72.04 | 72.06 | 2,875,459 | -1.94(-2.62%) |
Aug 27, 2007 | 74.89 | 74.98 | 73.90 | 74.00 | 1,902,397 | -1.01(-1.35%) |
Aug 24, 2007 | 73.98 | 75.01 | 73.73 | 75.01 | 1,721,134 | +1.12(+1.51%) |
Aug 23, 2007 | 75.24 | 75.40 | 73.68 | 73.89 | 3,856,294 | -0.87(-1.16%) |
Aug 22, 2007 | 74.83 | 75.01 | 74.22 | 74.76 | 7,369,861 | +0.89(+1.21%) |
Aug 21, 2007 | 74.10 | 74.42 | 73.44 | 73.87 | 5,240,633 | +0.13(+0.17%) |
Aug 20, 2007 | 74.17 | 74.18 | 72.91 | 73.74 | 4,248,081 | +0.11(+0.15%) |
Aug 17, 2007 | 74.75 | 75.33 | 72.48 | 73.64 | 5,148,416 | +1.18(+1.63%) |
Aug 16, 2007 | 70.51 | 72.46 | 69.11 | 72.46 | 8,246,013 | +1.12(+1.57%) |
Aug 15, 2007 | 71.94 | 73.16 | 70.84 | 71.34 | 5,593,210 | -0.80(-1.11%) |
Aug 14, 2007 | 73.95 | 74.19 | 71.97 | 72.14 | 3,107,609 | -1.47(-2.00%) |
Aug 13, 2007 | 75.29 | 75.82 | 73.47 | 73.62 | 7,768,105 | -0.56(-0.76%) |
Aug 10, 2007 | 73.50 | 75.40 | 71.92 | 74.18 | 8,256,387 | +0.10(+0.13%) |
Aug 09, 2007 | 74.08 | 75.77 | 72.77 | 74.08 | 6,803,052 | -1.65(-2.18%) |
Aug 08, 2007 | 74.09 | 76.41 | 74.09 | 75.74 | 5,836,875 | +2.38(+3.24%) |
Aug 07, 2007 | 71.88 | 73.86 | 71.48 | 73.36 | 7,004,409 | +1.43(+1.99%) |
Aug 06, 2007 | 71.55 | 72.37 | 69.99 | 71.93 | 8,898,885 | +0.66(+0.93%) |
Aug 03, 2007 | 72.06 | 73.66 | 71.27 | 71.27 | 4,625,319 | -2.39(-3.25%) |
Aug 02, 2007 | 73.34 | 73.67 | 72.74 | 73.66 | 4,220,392 | +0.71(+0.98%) |
Aug 01, 2007 | 72.54 | 73.50 | 71.75 | 72.95 | 6,539,258 | -0.29(-0.39%) |
Jul 31, 2007 | 74.31 | 74.43 | 72.37 | 73.23 | 6,198,358 | -0.11(-0.15%) |
Jul 30, 2007 | 72.69 | 73.77 | 72.00 | 73.34 | 4,449,549 | +1.41(+1.96%) |
Jul 27, 2007 | 73.59 | 74.40 | 71.93 | 71.93 | 8,497,326 | -1.85(-2.51%) |
Jul 26, 2007 | 74.15 | 75.13 | 72.81 | 73.78 | 8,953,904 | -1.91(-2.53%) |
Jul 25, 2007 | 76.36 | 76.67 | 74.88 | 75.69 | 5,034,261 | -0.24(-0.32%) |
Jul 24, 2007 | 76.72 | 77.06 | 75.58 | 75.93 | 4,842,556 | -1.87(-2.40%) |
Jul 23, 2007 | 78.04 | 78.55 | 77.80 | 77.80 | 3,024,549 | -0.09(-0.11%) |
Jul 20, 2007 | 79.08 | 79.24 | 77.30 | 77.89 | 5,520,903 | -1.37(-1.72%) |
Jul 19, 2007 | 79.26 | 79.41 | 79.00 | 79.26 | 2,603,919 | +0.47(+0.60%) |
Jul 18, 2007 | 78.53 | 78.78 | 77.57 | 78.78 | 3,631,047 | -0.13(-0.16%) |
Jul 17, 2007 | 79.09 | 79.38 | 78.86 | 78.91 | 2,786,781 | +0.06(+0.08%) |
Jul 16, 2007 | 79.07 | 79.42 | 78.58 | 78.84 | 2,685,741 | -0.38(-0.47%) |
Jul 13, 2007 | 79.16 | 79.39 | 78.84 | 79.22 | 5,046,463 | +0.16(+0.20%) |
Jul 12, 2007 | 78.16 | 79.33 | 77.98 | 79.06 | 3,865,248 | +1.09(+1.40%) |
Jul 11, 2007 | 77.42 | 77.97 | 77.13 | 77.97 | 3,727,799 | +0.53(+0.68%) |
Jul 10, 2007 | 78.33 | 78.38 | 77.43 | 77.44 | 5,054,831 | -1.27(-1.61%) |
Jul 09, 2007 | 78.84 | 78.94 | 78.35 | 78.71 | 3,118,233 | +0.00(+0.00%) |
Jul 06, 2007 | 78.31 | 78.84 | 78.01 | 78.71 | 4,389,077 | +0.36(+0.46%) |
Jul 05, 2007 | 78.34 | 78.46 | 77.77 | 78.35 | 6,330,152 | +0.17(+0.22%) |
Jul 03, 2007 | 78.46 | 78.31 | 77.87 | 78.18 | 2,386,775 | +0.38(+0.48%) |
Jul 02, 2007 | 77.23 | 77.83 | 77.00 | 77.81 | 4,455,554 | +1.11(+1.44%) |
Jun 29, 2007 | 77.28 | 77.77 | 76.43 | 76.70 | 5,136,036 | -0.31(-0.41%) |
Jun 28, 2007 | 77.25 | 77.69 | 76.92 | 77.01 | 2,756,890 | -0.11(-0.14%) |
Jun 27, 2007 | 75.34 | 77.21 | 75.09 | 77.12 | 5,155,936 | +1.62(+2.14%) |
Jun 26, 2007 | 76.40 | 76.40 | 75.45 | 75.50 | 4,062,953 | -0.47(-0.62%) |
Jun 25, 2007 | 76.33 | 76.93 | 75.54 | 75.98 | 5,202,801 | -0.48(-0.63%) |
Jun 22, 2007 | 76.91 | 76.91 | 75.86 | 76.46 | 4,609,801 | -0.61(-0.79%) |
Jun 21, 2007 | 76.27 | 77.07 | 75.78 | 77.07 | 4,166,029 | +0.73(+0.96%) |
Jun 20, 2007 | 77.91 | 77.91 | 76.25 | 76.33 | 3,197,479 | -1.23(-1.59%) |
Jun 19, 2007 | 77.17 | 77.77 | 76.86 | 77.57 | 4,520,258 | +0.14(+0.18%) |
Jun 18, 2007 | 78.16 | 78.16 | 77.00 | 77.42 | 3,128,866 | -0.34(-0.44%) |
Jun 15, 2007 | 77.71 | 77.76 | 77.29 | 77.76 | 3,045,255 | +1.30(+1.71%) |
Jun 14, 2007 | 76.31 | 76.83 | 76.04 | 76.46 | 3,050,964 | -0.02(-0.02%) |
Jun 13, 2007 | 75.53 | 77.11 | 75.06 | 76.48 | 3,723,434 | +1.80(+2.42%) |
Jun 12, 2007 | 75.60 | 75.91 | 74.67 | 74.67 | 3,854,951 | -1.30(-1.72%) |
Jun 11, 2007 | 75.77 | 76.34 | 75.54 | 75.98 | 3,732,213 | -0.11(-0.14%) |
Jun 08, 2007 | 75.07 | 76.23 | 74.90 | 76.08 | 4,277,675 | +0.90(+1.20%) |
Jun 07, 2007 | 76.32 | 76.62 | 75.17 | 75.18 | 5,154,569 | -1.46(-1.90%) |
Jun 06, 2007 | 77.04 | 77.04 | 76.31 | 76.64 | 4,108,151 | -0.78(-1.00%) |
Jun 05, 2007 | 77.61 | 77.70 | 76.95 | 77.42 | 4,705,810 | -0.46(-0.59%) |
Jun 04, 2007 | 77.58 | 77.91 | 77.30 | 77.87 | 8,438,001 | +0.05(+0.07%) |
Jun 01, 2007 | 77.33 | 78.12 | 77.25 | 77.82 | 2,852,290 | +0.49(+0.64%) |
May 31, 2007 | 76.95 | 77.38 | 76.83 | 77.33 | 4,589,206 | +0.71(+0.92%) |
May 30, 2007 | 75.52 | 76.80 | 75.49 | 76.62 | 2,752,561 | +0.30(+0.40%) |
May 29, 2007 | 75.91 | 76.41 | 75.82 | 76.32 | 2,632,461 | +0.55(+0.73%) |
May 25, 2007 | 75.37 | 75.83 | 75.30 | 75.76 | 3,209,567 | +0.68(+0.90%) |
May 24, 2007 | 76.24 | 76.68 | 74.78 | 75.08 | 7,324,642 | -1.13(-1.49%) |
May 23, 2007 | 76.51 | 77.16 | 76.11 | 76.22 | 3,978,409 | -0.24(-0.32%) |
May 22, 2007 | 75.88 | 76.64 | 75.78 | 76.46 | 3,236,710 | +0.54(+0.71%) |
May 21, 2007 | 74.74 | 76.24 | 74.74 | 75.92 | 3,002,498 | +1.11(+1.48%) |
May 18, 2007 | 74.17 | 75.04 | 73.92 | 74.82 | 3,309,184 | +1.08(+1.47%) |
May 17, 2007 | 73.98 | 74.23 | 73.58 | 73.73 | 1,392,958 | -0.50(-0.67%) |
May 16, 2007 | 73.98 | 74.27 | 73.28 | 74.23 | 2,037,445 | +0.37(+0.50%) |
May 15, 2007 | 74.33 | 75.02 | 73.64 | 73.87 | 1,972,415 | -0.58(-0.78%) |
May 14, 2007 | 75.15 | 75.32 | 74.28 | 74.45 | 1,509,924 | -0.88(-1.17%) |
May 11, 2007 | 74.66 | 75.33 | 74.43 | 75.33 | 1,340,575 | +0.96(+1.29%) |
May 10, 2007 | 75.07 | 75.33 | 74.04 | 74.38 | 2,116,812 | -1.35(-1.78%) |
May 09, 2007 | 74.89 | 75.97 | 74.62 | 75.73 | 3,170,300 | +0.53(+0.70%) |
May 08, 2007 | 75.06 | 75.33 | 74.40 | 75.20 | 1,735,237 | -0.20(-0.26%) |
May 07, 2007 | 75.38 | 75.73 | 75.26 | 75.40 | 1,362,017 | -0.23(-0.31%) |
May 04, 2007 | 75.48 | 75.63 | 75.02 | 75.63 | 1,773,839 | +0.55(+0.73%) |
May 03, 2007 | 75.15 | 75.38 | 74.85 | 75.08 | 1,633,387 | +0.19(+0.25%) |
May 02, 2007 | 74.06 | 75.28 | 73.78 | 74.90 | 2,381,516 | +0.94(+1.27%) |
May 01, 2007 | 74.06 | 74.06 | 73.06 | 73.96 | 3,348,220 | +0.13(+0.17%) |
Apr 30, 2007 | 75.49 | 75.49 | 73.83 | 73.83 | 1,919,482 | -1.40(-1.86%) |
Apr 27, 2007 | 75.35 | 75.45 | 74.97 | 75.24 | 1,409,277 | -0.29(-0.38%) |
Apr 26, 2007 | 75.17 | 75.66 | 74.78 | 75.52 | 1,383,071 | +0.35(+0.46%) |
Apr 25, 2007 | 75.22 | 75.53 | 74.65 | 75.17 | 1,545,843 | +0.38(+0.50%) |
Apr 24, 2007 | 75.07 | 75.08 | 74.15 | 74.80 | 1,655,523 | -0.13(-0.18%) |
Apr 23, 2007 | 74.98 | 75.37 | 74.67 | 74.93 | 1,956,196 | -0.27(-0.36%) |
Apr 20, 2007 | 74.80 | 75.20 | 74.45 | 75.20 | 4,301,236 | +1.05(+1.41%) |
Apr 19, 2007 | 73.79 | 74.59 | 73.44 | 74.15 | 2,811,967 | -0.39(-0.53%) |
Apr 18, 2007 | 74.63 | 74.80 | 74.31 | 74.55 | 1,568,918 | -0.35(-0.47%) |
Apr 17, 2007 | 75.20 | 75.22 | 74.67 | 74.90 | 1,157,821 | -0.32(-0.43%) |
Apr 16, 2007 | 74.43 | 75.22 | 74.30 | 75.22 | 1,288,080 | +1.09(+1.47%) |
Apr 13, 2007 | 73.80 | 74.13 | 73.32 | 74.13 | 1,704,469 | +0.52(+0.70%) |
Apr 12, 2007 | 72.79 | 73.66 | 72.48 | 73.61 | 2,524,360 | +0.57(+0.78%) |
Apr 11, 2007 | 73.58 | 73.58 | 72.59 | 73.04 | 1,393,922 | -0.43(-0.58%) |
Apr 10, 2007 | 73.09 | 73.71 | 73.09 | 73.47 | 2,659,514 | +0.25(+0.34%) |
Apr 09, 2007 | 73.31 | 73.97 | 72.96 | 73.22 | 897,559 | -0.12(-0.16%) |
Apr 05, 2007 | 72.95 | 73.39 | 72.87 | 73.33 | 1,095,029 | +0.27(+0.37%) |
Apr 04, 2007 | 72.87 | 73.11 | 72.62 | 73.06 | 1,703,113 | +0.07(+0.10%) |
Apr 03, 2007 | 72.41 | 73.17 | 72.41 | 72.99 | 2,971,270 | +0.80(+1.11%) |
Apr 02, 2007 | 72.25 | 72.26 | 71.71 | 72.19 | 3,616,430 | +0.66(+0.92%) |
Mar 30, 2007 | 71.82 | 72.40 | 71.38 | 71.53 | 4,631,067 | -0.37(-0.51%) |
Mar 29, 2007 | 72.37 | 72.39 | 71.18 | 71.89 | 3,408,161 | -0.03(-0.04%) |
Mar 28, 2007 | 71.97 | 72.13 | 71.33 | 71.92 | 2,321,585 | -0.41(-0.57%) |
Mar 27, 2007 | 72.64 | 72.70 | 72.04 | 72.33 | 1,732,439 | -0.38(-0.52%) |
Mar 26, 2007 | 72.73 | 72.97 | 72.12 | 72.71 | 2,073,651 | +0.00(+0.00%) |
Mar 23, 2007 | 72.62 | 72.89 | 72.53 | 72.71 | 1,114,366 | +0.03(+0.04%) |
Mar 22, 2007 | 72.83 | 72.85 | 72.26 | 72.68 | 1,619,726 | +0.16(+0.22%) |
Mar 21, 2007 | 71.26 | 72.64 | 71.07 | 72.52 | 2,341,221 | +1.35(+1.90%) |
Mar 20, 2007 | 70.63 | 71.17 | 70.41 | 71.17 | 1,772,780 | +0.55(+0.78%) |
Mar 19, 2007 | 70.27 | 70.82 | 70.26 | 70.62 | 2,934,190 | +0.75(+1.07%) |
Mar 16, 2007 | 70.47 | 70.47 | 69.60 | 69.87 | 1,903,445 | -0.47(-0.67%) |
Mar 15, 2007 | 69.70 | 70.35 | 69.61 | 70.34 | 1,854,777 | +0.66(+0.95%) |
Mar 14, 2007 | 69.09 | 69.82 | 68.31 | 69.68 | 3,133,623 | +0.53(+0.76%) |
Mar 13, 2007 | 70.96 | 70.63 | 68.97 | 69.15 | 6,610,758 | -1.80(-2.54%) |
Mar 12, 2007 | 70.45 | 71.05 | 70.30 | 70.96 | 1,224,728 | +0.39(+0.56%) |
Mar 09, 2007 | 70.75 | 70.90 | 70.05 | 70.56 | 1,557,046 | +0.28(+0.39%) |
Mar 08, 2007 | 70.56 | 71.00 | 70.02 | 70.29 | 1,586,595 | +0.57(+0.82%) |
Mar 07, 2007 | 69.94 | 70.26 | 69.52 | 69.71 | 1,677,034 | -0.11(-0.15%) |
Mar 06, 2007 | 69.20 | 70.27 | 68.95 | 69.82 | 2,374,576 | +1.56(+2.29%) |
Mar 05, 2007 | 68.79 | 69.94 | 68.10 | 68.26 | 2,450,576 | -1.21(-1.74%) |
Mar 02, 2007 | 70.85 | 70.89 | 69.45 | 69.46 | 2,467,365 | -1.60(-2.25%) |
Mar 01, 2007 | 70.24 | 71.62 | 69.51 | 71.06 | 3,419,205 | -0.25(-0.35%) |
Feb 28, 2007 | 71.08 | 71.76 | 70.46 | 71.31 | 3,197,815 | +0.38(+0.53%) |
Feb 27, 2007 | 72.72 | 73.19 | 70.79 | 70.94 | 7,980,882 | -3.37(-4.53%) |
Feb 26, 2007 | 75.04 | 75.04 | 73.91 | 74.31 | 2,197,265 | -0.29(-0.40%) |
Feb 23, 2007 | 74.65 | 74.77 | 74.20 | 74.60 | 3,430,515 | -0.19(-0.25%) |
Feb 22, 2007 | 74.60 | 74.90 | 74.18 | 74.79 | 3,092,713 | +0.34(+0.46%) |
Feb 21, 2007 | 74.12 | 74.55 | 73.92 | 74.45 | 2,538,888 | +0.13(+0.18%) |
Feb 20, 2007 | 73.48 | 74.46 | 73.01 | 74.31 | 2,443,412 | +0.81(+1.11%) |
Feb 16, 2007 | 73.11 | 73.63 | 72.76 | 73.50 | 2,360,473 | +0.29(+0.39%) |
Feb 15, 2007 | 73.04 | 73.48 | 72.90 | 73.22 | 2,463,560 | +0.14(+0.20%) |
Feb 14, 2007 | 72.98 | 73.39 | 72.73 | 73.07 | 2,872,662 | +0.26(+0.36%) |
Feb 13, 2007 | 72.39 | 72.81 | 72.34 | 72.81 | 1,366,608 | +0.58(+0.80%) |
Feb 12, 2007 | 72.55 | 72.55 | 71.88 | 72.23 | 3,824,363 | -0.04(-0.06%) |
Feb 09, 2007 | 73.30 | 73.31 | 72.00 | 72.28 | 2,764,089 | -0.91(-1.25%) |
Feb 08, 2007 | 72.89 | 73.28 | 72.72 | 73.19 | 1,125,223 | +0.01(+0.01%) |
Feb 07, 2007 | 72.70 | 73.18 | 72.45 | 73.18 | 2,815,241 | +0.68(+0.94%) |
Feb 06, 2007 | 72.30 | 72.63 | 72.03 | 72.50 | 1,240,510 | +0.13(+0.19%) |
Feb 05, 2007 | 72.55 | 72.67 | 72.15 | 72.37 | 1,841,234 | -0.12(-0.16%) |
Feb 02, 2007 | 72.89 | 72.89 | 72.33 | 72.48 | 1,082,130 | +0.05(+0.07%) |
Feb 01, 2007 | 72.08 | 72.52 | 71.79 | 72.43 | 2,235,336 | +0.77(+1.07%) |
Jan 31, 2007 | 71.33 | 72.01 | 70.93 | 71.66 | 3,307,617 | +0.16(+0.22%) |
Jan 30, 2007 | 71.27 | 71.50 | 70.88 | 71.50 | 1,777,322 | +0.51(+0.72%) |
Jan 29, 2007 | 70.62 | 71.25 | 70.50 | 70.99 | 1,357,140 | +0.46(+0.65%) |
Jan 26, 2007 | 70.54 | 70.74 | 69.70 | 70.54 | 1,996,591 | +0.19(+0.27%) |
Jan 25, 2007 | 71.39 | 71.39 | 70.10 | 70.35 | 2,659,212 | -0.84(-1.18%) |
Jan 24, 2007 | 70.61 | 71.23 | 70.47 | 71.19 | 3,650,792 | +0.82(+1.17%) |
Jan 23, 2007 | 69.49 | 70.69 | 69.41 | 70.37 | 3,943,822 | +0.79(+1.13%) |
Jan 22, 2007 | 70.33 | 70.33 | 69.40 | 69.58 | 2,143,666 | -0.55(-0.79%) |
Jan 19, 2007 | 69.43 | 70.36 | 69.35 | 70.13 | 2,075,613 | +0.68(+0.98%) |
Jan 18, 2007 | 70.68 | 70.68 | 69.45 | 69.45 | 2,093,186 | -1.33(-1.88%) |
Jan 17, 2007 | 70.82 | 71.26 | 70.71 | 70.79 | 2,269,363 | -0.15(-0.21%) |
Jan 16, 2007 | 71.71 | 71.73 | 70.79 | 70.94 | 2,665,928 | -0.51(-0.71%) |
Jan 12, 2007 | 70.62 | 71.45 | 70.50 | 71.45 | 1,651,962 | +0.95(+1.34%) |
Jan 11, 2007 | 69.95 | 70.92 | 69.94 | 70.50 | 1,618,719 | +0.55(+0.79%) |
Jan 10, 2007 | 69.15 | 69.95 | 69.05 | 69.95 | 2,187,207 | +0.34(+0.49%) |
Jan 09, 2007 | 69.48 | 69.77 | 68.74 | 69.61 | 1,642,671 | +0.38(+0.56%) |
Jan 08, 2007 | 69.50 | 69.81 | 68.86 | 69.22 | 3,226,804 | +0.21(+0.31%) |
Jan 05, 2007 | 69.95 | 70.12 | 69.01 | 69.01 | 2,708,125 | -1.47(-2.08%) |
Jan 04, 2007 | 70.18 | 70.77 | 69.51 | 70.47 | 3,184,943 | +0.21(+0.29%) |
Jan 03, 2007 | 71.09 | 71.21 | 68.91 | 70.27 | 3,875,322 | +0.06(+0.09%) |
Dec 29, 2006 | 70.79 | 71.13 | 70.21 | 70.21 | 2,640,184 | -0.79(-1.11%) |
Dec 28, 2006 | 71.28 | 71.37 | 70.79 | 70.99 | 1,155,444 | -0.27(-0.38%) |
Dec 27, 2006 | 70.71 | 71.27 | 70.62 | 71.26 | 1,088,622 | +0.85(+1.21%) |
Dec 26, 2006 | 69.55 | 70.43 | 69.55 | 70.41 | 778,802 | +0.81(+1.17%) |
Dec 22, 2006 | 69.87 | 70.12 | 69.53 | 69.60 | 1,211,632 | -0.45(-0.64%) |
Dec 21, 2006 | 70.66 | 70.73 | 69.73 | 70.04 | 1,615,920 | -0.38(-0.53%) |
Dec 20, 2006 | 69.95 | 70.64 | 69.95 | 70.42 | 4,294,608 | +0.29(+0.41%) |
Dec 19, 2006 | 69.56 | 70.63 | 69.34 | 70.13 | 2,782,110 | -0.06(-0.09%) |
Dec 18, 2006 | 71.47 | 71.47 | 69.91 | 70.20 | 2,594,629 | -0.87(-1.22%) |
Dec 15, 2006 | 71.74 | 71.74 | 70.92 | 71.06 | 2,664,920 | +0.14(+0.20%) |
Dec 14, 2006 | 70.91 | 71.80 | 70.89 | 70.92 | 1,925,852 | +0.01(+0.01%) |
Dec 13, 2006 | 70.98 | 71.30 | 70.50 | 70.91 | 2,862,363 | +0.29(+0.40%) |
Dec 12, 2006 | 71.70 | 71.70 | 70.40 | 70.63 | 1,561,635 | -0.80(-1.13%) |
Dec 11, 2006 | 71.55 | 71.72 | 71.08 | 71.43 | 1,739,154 | +0.20(+0.28%) |
Dec 08, 2006 | 70.96 | 71.84 | 70.75 | 71.23 | 1,817,841 | -0.02(-0.02%) |
Dec 07, 2006 | 71.62 | 71.96 | 71.21 | 71.25 | 2,501,616 | -0.31(-0.44%) |
Dec 06, 2006 | 71.70 | 71.88 | 71.25 | 71.56 | 3,561,361 | -0.21(-0.30%) |
Dec 05, 2006 | 72.16 | 72.16 | 71.46 | 71.78 | 2,430,205 | +0.27(+0.37%) |
Dec 04, 2006 | 70.49 | 71.72 | 70.40 | 71.51 | 1,602,489 | +1.26(+1.79%) |
Dec 01, 2006 | 69.80 | 70.79 | 69.51 | 70.25 | 2,816,584 | -0.24(-0.34%) |
Nov 30, 2006 | 70.47 | 71.04 | 70.13 | 70.49 | 1,748,892 | -0.04(-0.05%) |
Nov 29, 2006 | 69.82 | 70.63 | 69.82 | 70.53 | 3,037,308 | +1.08(+1.56%) |
Nov 28, 2006 | 69.03 | 69.63 | 68.86 | 69.45 | 1,794,000 | -0.04(-0.05%) |
Nov 27, 2006 | 71.23 | 71.23 | 69.34 | 69.48 | 1,511,714 | -1.67(-2.35%) |
Nov 24, 2006 | 71.00 | 71.56 | 70.80 | 71.15 | 269,973 | -0.33(-0.46%) |
Nov 22, 2006 | 71.52 | 71.59 | 71.07 | 71.48 | 455,215 | +0.21(+0.29%) |
Nov 21, 2006 | 71.23 | 71.37 | 70.79 | 71.28 | 1,567,791 | +0.22(+0.31%) |
Nov 20, 2006 | 71.15 | 71.27 | 70.61 | 71.05 | 1,061,088 | -0.07(-0.10%) |
Nov 17, 2006 | 70.79 | 71.13 | 70.36 | 71.13 | 1,153,541 | +0.06(+0.09%) |
Nov 16, 2006 | 71.72 | 71.80 | 70.84 | 71.06 | 1,501,977 | -0.07(-0.10%) |
Nov 15, 2006 | 70.87 | 71.50 | 70.42 | 71.13 | 1,412,993 | +0.63(+0.90%) |
Nov 14, 2006 | 69.60 | 70.59 | 69.03 | 70.50 | 2,872,213 | +1.25(+1.81%) |
Nov 13, 2006 | 68.81 | 69.62 | 68.81 | 69.25 | 578,337 | +0.06(+0.09%) |
Nov 10, 2006 | 68.61 | 69.19 | 68.32 | 69.19 | 762,461 | +0.65(+0.95%) |
Nov 09, 2006 | 69.79 | 69.79 | 68.11 | 68.53 | 1,077,653 | -0.78(-1.12%) |
Nov 08, 2006 | 68.42 | 69.50 | 68.29 | 69.31 | 1,505,334 | +0.30(+0.44%) |
Nov 07, 2006 | 68.97 | 69.62 | 68.50 | 69.01 | 1,758,966 | +0.46(+0.68%) |
Nov 06, 2006 | 68.01 | 68.81 | 67.73 | 68.54 | 1,210,737 | +0.87(+1.28%) |
Nov 03, 2006 | 67.25 | 67.96 | 67.09 | 67.68 | 807,568 | +0.38(+0.57%) |
Nov 02, 2006 | 66.99 | 67.63 | 66.83 | 67.29 | 1,741,617 | -0.13(-0.19%) |