Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 125.41 | 125.88 | 122.67 | 124.12 | 52,088 | +1.66(+1.36%) |
Aug 30, 2007 | 124.75 | 124.75 | 120.72 | 122.45 | 54,392 | -2.88(-2.30%) |
Aug 29, 2007 | 119.74 | 127.28 | 119.74 | 125.34 | 111,685 | +5.72(+4.78%) |
Aug 28, 2007 | 124.24 | 124.59 | 119.24 | 119.62 | 86,387 | -4.90(-3.93%) |
Aug 27, 2007 | 121.07 | 125.31 | 120.20 | 124.52 | 81,822 | +1.48(+1.20%) |
Aug 24, 2007 | 119.78 | 123.65 | 119.78 | 123.04 | 45,817 | +2.27(+1.88%) |
Aug 23, 2007 | 124.24 | 126.21 | 119.01 | 120.77 | 79,049 | -2.98(-2.41%) |
Aug 22, 2007 | 120.81 | 124.19 | 118.03 | 123.74 | 96,071 | +7.34(+6.30%) |
Aug 21, 2007 | 119.85 | 120.37 | 115.35 | 116.41 | 79,135 | -0.89(-0.76%) |
Aug 20, 2007 | 118.73 | 121.89 | 116.31 | 117.30 | 89,416 | -1.27(-1.07%) |
Aug 17, 2007 | 114.39 | 119.31 | 113.20 | 118.56 | 168,082 | +8.79(+8.01%) |
Aug 16, 2007 | 111.34 | 113.01 | 100.54 | 109.77 | 301,311 | -3.19(-2.82%) |
Aug 15, 2007 | 112.75 | 117.79 | 112.26 | 112.96 | 128,322 | -5.20(-4.40%) |
Aug 14, 2007 | 121.89 | 122.83 | 116.74 | 118.17 | 70,731 | -3.45(-2.83%) |
Aug 13, 2007 | 124.94 | 125.71 | 119.55 | 121.61 | 96,156 | -1.22(-0.99%) |
Aug 10, 2007 | 121.89 | 126.09 | 121.89 | 122.83 | 110,789 | -4.48(-3.52%) |
Aug 09, 2007 | 125.64 | 131.27 | 125.17 | 127.31 | 145,045 | -3.52(-2.69%) |
Aug 08, 2007 | 127.82 | 132.23 | 125.64 | 130.82 | 149,269 | +5.23(+4.16%) |
Aug 07, 2007 | 120.13 | 127.82 | 119.85 | 125.60 | 162,835 | +3.19(+2.60%) |
Aug 06, 2007 | 117.28 | 123.98 | 114.39 | 122.41 | 188,900 | +3.35(+2.82%) |
Aug 03, 2007 | 122.36 | 125.64 | 117.95 | 119.05 | 104,177 | -6.59(-5.24%) |
Aug 02, 2007 | 113.69 | 126.51 | 113.69 | 125.64 | 240,178 | +7.92(+6.73%) |
Aug 01, 2007 | 117.72 | 118.38 | 114.98 | 117.72 | 212,193 | -3.63(-2.99%) |
Jul 31, 2007 | 118.80 | 122.95 | 117.81 | 121.35 | 222,986 | +7.22(+6.33%) |
Jul 30, 2007 | 114.16 | 117.16 | 113.71 | 114.13 | 328,230 | +3.73(+3.38%) |
Jul 27, 2007 | 117.20 | 118.04 | 105.84 | 110.41 | 606,035 | -7.92(-6.70%) |
Jul 26, 2007 | 124.24 | 125.01 | 115.59 | 118.33 | 296,448 | -10.03(-7.82%) |
Jul 25, 2007 | 124.24 | 129.72 | 124.24 | 128.36 | 337,871 | +6.33(+5.19%) |
Jul 24, 2007 | 127.64 | 128.50 | 113.36 | 122.03 | 750,910 | -15.47(-11.25%) |
Jul 23, 2007 | 132.16 | 137.83 | 129.51 | 137.50 | 451,903 | +8.56(+6.64%) |
Jul 20, 2007 | 130.10 | 131.60 | 128.46 | 128.95 | 134,124 | -2.77(-2.10%) |
Jul 19, 2007 | 131.03 | 132.84 | 129.23 | 131.71 | 155,156 | +3.77(+2.95%) |
Jul 18, 2007 | 128.95 | 130.35 | 124.96 | 127.94 | 215,265 | -1.43(-1.11%) |
Jul 17, 2007 | 134.55 | 135.42 | 128.93 | 129.37 | 196,238 | -4.85(-3.61%) |
Jul 16, 2007 | 138.30 | 138.63 | 133.28 | 134.22 | 109,722 | -3.02(-2.20%) |
Jul 13, 2007 | 134.76 | 139.00 | 132.70 | 137.25 | 109,680 | +3.63(+2.72%) |
Jul 12, 2007 | 136.52 | 138.72 | 133.21 | 133.61 | 105,200 | -2.88(-2.11%) |
Jul 11, 2007 | 133.52 | 136.73 | 133.21 | 136.50 | 82,804 | +2.81(+2.10%) |
Jul 10, 2007 | 137.48 | 137.48 | 131.85 | 133.68 | 99,143 | -2.20(-1.62%) |
Jul 09, 2007 | 134.76 | 139.87 | 133.61 | 135.89 | 158,825 | +3.24(+2.44%) |
Jul 06, 2007 | 129.39 | 132.91 | 128.93 | 132.65 | 120,089 | +4.01(+3.12%) |
Jul 05, 2007 | 128.93 | 132.75 | 127.75 | 128.64 | 130,583 | +0.12(+0.09%) |
Jul 03, 2007 | 133.03 | 136.54 | 127.87 | 128.53 | 138,561 | -2.74(-2.09%) |
Jul 02, 2007 | 128.69 | 132.28 | 128.46 | 131.27 | 211,382 | +5.34(+4.24%) |
Jun 29, 2007 | 121.66 | 127.99 | 121.66 | 125.92 | 212,193 | +4.29(+3.53%) |
Jun 28, 2007 | 114.53 | 123.04 | 114.53 | 121.64 | 199,480 | +7.36(+6.44%) |
Jun 27, 2007 | 116.43 | 116.50 | 112.54 | 114.27 | 173,841 | -1.88(-1.61%) |
Jun 26, 2007 | 120.84 | 120.84 | 114.86 | 116.15 | 89,885 | -2.30(-1.94%) |
Jun 25, 2007 | 120.79 | 121.61 | 118.03 | 118.45 | 67,787 | -1.76(-1.46%) |
Jun 22, 2007 | 123.30 | 123.30 | 120.02 | 120.20 | 100,380 | -3.12(-2.53%) |
Jun 21, 2007 | 117.60 | 123.84 | 115.14 | 123.32 | 131,693 | +5.20(+4.40%) |
Jun 20, 2007 | 119.41 | 120.95 | 117.79 | 118.12 | 97,010 | +0.21(+0.18%) |
Jun 19, 2007 | 119.41 | 125.08 | 117.46 | 117.91 | 256,816 | -3.26(-2.69%) |
Jun 18, 2007 | 114.84 | 121.42 | 112.59 | 121.17 | 251,910 | +7.74(+6.82%) |
Jun 15, 2007 | 114.30 | 115.68 | 113.08 | 113.43 | 61,985 | -0.25(-0.22%) |
Jun 14, 2007 | 114.67 | 116.03 | 113.13 | 113.69 | 81,012 | -0.71(-0.62%) |
Jun 13, 2007 | 114.86 | 115.12 | 111.93 | 114.39 | 92,573 | +2.25(+2.01%) |
Jun 12, 2007 | 112.98 | 115.92 | 110.88 | 112.14 | 122,179 | -0.44(-0.40%) |
Jun 11, 2007 | 107.08 | 115.45 | 106.94 | 112.59 | 161,128 | +5.51(+5.14%) |
Jun 08, 2007 | 105.48 | 107.41 | 104.12 | 107.08 | 81,609 | +1.24(+1.17%) |
Jun 07, 2007 | 108.88 | 109.80 | 104.03 | 105.84 | 180,752 | -2.25(-2.08%) |
Jun 06, 2007 | 109.09 | 109.09 | 106.66 | 108.09 | 80,671 | -0.73(-0.67%) |
Jun 05, 2007 | 109.19 | 109.33 | 106.93 | 108.81 | 50,296 | -0.14(-0.13%) |
Jun 04, 2007 | 110.17 | 110.85 | 107.90 | 108.95 | 82,846 | -2.30(-2.06%) |
Jun 01, 2007 | 110.83 | 112.47 | 110.43 | 111.25 | 70,645 | +1.17(+1.06%) |
May 31, 2007 | 109.00 | 111.46 | 108.48 | 110.08 | 74,570 | +0.49(+0.45%) |
May 30, 2007 | 105.79 | 110.50 | 105.48 | 109.59 | 150,421 | +0.05(+0.04%) |
May 29, 2007 | 107.48 | 111.44 | 107.48 | 109.54 | 201,765 | +2.95(+2.77%) |
May 25, 2007 | 103.49 | 107.29 | 103.14 | 106.59 | 230,281 | +3.61(+3.51%) |
May 24, 2007 | 109.82 | 112.82 | 102.11 | 102.98 | 258,269 | -7.29(-6.61%) |
May 23, 2007 | 115.61 | 115.63 | 109.70 | 110.27 | 133,356 | -7.03(-5.99%) |
May 22, 2007 | 113.81 | 117.67 | 116.03 | 117.30 | 195,043 | +3.92(+3.45%) |
May 21, 2007 | 109.00 | 113.90 | 108.32 | 113.38 | 190,500 | +6.63(+6.21%) |
May 18, 2007 | 107.15 | 108.60 | 105.88 | 106.75 | 88,648 | -0.38(-0.35%) |
May 17, 2007 | 109.82 | 109.82 | 106.63 | 107.12 | 88,264 | -3.05(-2.77%) |
May 16, 2007 | 110.15 | 110.34 | 108.41 | 110.17 | 56,269 | +0.44(+0.41%) |
May 15, 2007 | 112.96 | 113.20 | 108.09 | 109.73 | 130,797 | -2.44(-2.17%) |
May 14, 2007 | 114.81 | 114.81 | 110.20 | 112.17 | 93,639 | -3.00(-2.60%) |
May 11, 2007 | 112.52 | 115.84 | 112.31 | 115.17 | 71,968 | +2.95(+2.63%) |
May 10, 2007 | 116.97 | 116.97 | 112.02 | 112.21 | 142,230 | -4.85(-4.15%) |
May 09, 2007 | 114.84 | 117.18 | 114.37 | 117.06 | 186,341 | +2.23(+1.94%) |
May 08, 2007 | 113.10 | 115.02 | 111.73 | 114.84 | 134,764 | +2.32(+2.06%) |
May 07, 2007 | 111.34 | 113.29 | 111.06 | 112.52 | 115,524 | +1.17(+1.05%) |
May 04, 2007 | 112.17 | 112.17 | 108.67 | 111.34 | 115,695 | -0.94(-0.84%) |
May 03, 2007 | 110.17 | 113.10 | 108.65 | 112.28 | 208,315 | +3.54(+3.26%) |
May 02, 2007 | 107.83 | 110.38 | 106.66 | 108.74 | 149,994 | +2.67(+2.52%) |
May 01, 2007 | 103.14 | 106.77 | 100.09 | 106.07 | 238,216 | +3.52(+3.43%) |
Apr 30, 2007 | 112.52 | 115.94 | 101.10 | 102.55 | 553,130 | -9.73(-8.66%) |
Apr 27, 2007 | 107.83 | 112.52 | 107.55 | 112.28 | 446,911 | +4.22(+3.91%) |
Apr 26, 2007 | 106.84 | 109.75 | 106.47 | 108.06 | 79,689 | -1.08(-0.99%) |
Apr 25, 2007 | 110.99 | 111.08 | 107.99 | 109.14 | 111,770 | +1.29(+1.20%) |
Apr 24, 2007 | 110.95 | 110.95 | 106.66 | 107.85 | 103,409 | -2.11(-1.92%) |
Apr 23, 2007 | 112.28 | 114.02 | 109.82 | 109.96 | 183,397 | +1.55(+1.43%) |
Apr 20, 2007 | 108.41 | 110.06 | 107.36 | 108.41 | 145,472 | +1.88(+1.76%) |
Apr 19, 2007 | 102.88 | 107.76 | 101.97 | 106.54 | 118,255 | -1.52(-1.41%) |
Apr 18, 2007 | 110.03 | 111.32 | 105.14 | 108.06 | 263,471 | +0.75(+0.70%) |
Apr 17, 2007 | 107.19 | 107.90 | 105.79 | 107.31 | 127,128 | +1.52(+1.44%) |
Apr 16, 2007 | 102.16 | 109.94 | 100.82 | 105.79 | 398,065 | +5.72(+5.72%) |
Apr 13, 2007 | 99.81 | 101.03 | 99.62 | 100.07 | 58,146 | -0.26(-0.26%) |
Apr 12, 2007 | 99.34 | 101.01 | 99.15 | 100.33 | 54,776 | +0.98(+0.99%) |
Apr 11, 2007 | 100.80 | 101.24 | 98.99 | 99.34 | 25,553 | -1.41(-1.40%) |
Apr 10, 2007 | 98.97 | 101.31 | 98.97 | 100.75 | 76,575 | +1.78(+1.80%) |
Apr 09, 2007 | 99.44 | 100.82 | 98.92 | 98.97 | 58,188 | -0.59(-0.59%) |
Apr 05, 2007 | 96.93 | 99.62 | 96.74 | 99.55 | 34,640 | +1.34(+1.36%) |
Apr 04, 2007 | 96.58 | 98.22 | 96.58 | 98.22 | 49,827 | +0.47(+0.48%) |
Apr 03, 2007 | 96.11 | 99.51 | 96.11 | 97.75 | 85,491 | +2.46(+2.58%) |
Apr 02, 2007 | 93.76 | 96.08 | 93.76 | 95.29 | 89,971 | +0.28(+0.30%) |
Mar 30, 2007 | 97.47 | 97.68 | 94.35 | 95.01 | 101,532 | -2.56(-2.62%) |
Mar 29, 2007 | 100.80 | 101.57 | 96.83 | 97.56 | 81,140 | -3.21(-3.19%) |
Mar 28, 2007 | 101.08 | 101.59 | 100.44 | 100.77 | 45,220 | -0.89(-0.88%) |
Mar 27, 2007 | 101.97 | 102.39 | 100.68 | 101.66 | 95,218 | +0.91(+0.91%) |
Mar 26, 2007 | 102.65 | 102.65 | 99.27 | 100.75 | 74,485 | -1.22(-1.20%) |
Mar 23, 2007 | 102.41 | 102.67 | 99.15 | 101.97 | 28,241 | -0.44(-0.43%) |
Mar 22, 2007 | 100.80 | 102.79 | 100.44 | 102.41 | 164,072 | +1.62(+1.60%) |
Mar 21, 2007 | 101.15 | 101.69 | 98.85 | 100.80 | 63,606 | +0.00(+0.00%) |
Mar 20, 2007 | 98.99 | 101.27 | 98.83 | 100.80 | 130,071 | +1.99(+2.02%) |
Mar 19, 2007 | 97.02 | 100.68 | 96.41 | 98.80 | 195,427 | +3.14(+3.28%) |
Mar 16, 2007 | 93.76 | 95.71 | 93.76 | 95.66 | 116,847 | +1.90(+2.02%) |
Mar 15, 2007 | 93.76 | 94.68 | 93.29 | 93.76 | 138,476 | -0.12(-0.12%) |
Mar 14, 2007 | 91.19 | 94.23 | 89.68 | 93.88 | 147,989 | +3.35(+3.70%) |
Mar 13, 2007 | 97.05 | 97.37 | 89.05 | 90.53 | 325,542 | -6.52(-6.72%) |
Mar 12, 2007 | 96.22 | 97.05 | 94.37 | 97.05 | 112,751 | +0.33(+0.34%) |
Mar 09, 2007 | 99.04 | 99.04 | 95.85 | 96.72 | 203,490 | +1.57(+1.65%) |
Mar 08, 2007 | 94.16 | 96.13 | 92.10 | 95.15 | 166,888 | +2.84(+3.07%) |
Mar 07, 2007 | 88.09 | 92.59 | 87.62 | 92.31 | 196,110 | +6.52(+7.60%) |
Mar 06, 2007 | 86.19 | 86.50 | 84.18 | 85.79 | 201,656 | +3.82(+4.66%) |
Mar 05, 2007 | 86.75 | 86.78 | 81.11 | 81.97 | 468,028 | -7.15(-8.02%) |
Mar 02, 2007 | 94.14 | 97.28 | 88.61 | 89.12 | 234,547 | -7.34(-7.61%) |
Mar 01, 2007 | 96.11 | 97.37 | 93.79 | 96.46 | 116,740 | -2.27(-2.30%) |
Feb 28, 2007 | 94.23 | 99.23 | 92.59 | 98.73 | 219,659 | +4.95(+5.27%) |
Feb 27, 2007 | 93.41 | 96.22 | 91.44 | 93.79 | 468,242 | -8.23(-8.07%) |
Feb 26, 2007 | 101.52 | 102.98 | 101.08 | 102.02 | 86,387 | +1.55(+1.54%) |
Feb 23, 2007 | 103.37 | 103.37 | 98.22 | 100.47 | 126,147 | -2.20(-2.15%) |
Feb 22, 2007 | 103.02 | 104.78 | 100.94 | 102.67 | 104,859 | +1.34(+1.32%) |
Feb 21, 2007 | 104.78 | 104.78 | 101.22 | 101.33 | 144,533 | -3.42(-3.27%) |
Feb 20, 2007 | 98.33 | 105.02 | 97.98 | 104.76 | 254,854 | +6.75(+6.89%) |
Feb 16, 2007 | 96.88 | 98.17 | 95.83 | 98.01 | 117,359 | +1.92(+2.00%) |
Feb 15, 2007 | 95.29 | 96.20 | 94.94 | 96.08 | 72,394 | +1.64(+1.74%) |
Feb 14, 2007 | 94.42 | 94.94 | 93.39 | 94.44 | 114,901 | +0.61(+0.65%) |
Feb 13, 2007 | 98.45 | 98.45 | 93.79 | 93.83 | 288,831 | -2.98(-3.08%) |
Feb 12, 2007 | 97.87 | 99.62 | 96.67 | 96.81 | 360,716 | -0.12(-0.12%) |
Feb 09, 2007 | 99.98 | 100.09 | 96.58 | 96.93 | 1,287,196 | -2.11(-2.13%) |
Feb 08, 2007 | 95.64 | 99.04 | 95.29 | 99.04 | 238,771 | +3.40(+3.55%) |
Feb 07, 2007 | 88.02 | 98.38 | 87.79 | 95.64 | 410,735 | +8.34(+9.56%) |
Feb 06, 2007 | 86.73 | 87.69 | 85.56 | 87.29 | 152,767 | +0.72(+0.83%) |
Feb 05, 2007 | 83.80 | 87.20 | 83.75 | 86.57 | 88,435 | +3.24(+3.89%) |
Feb 02, 2007 | 81.57 | 84.39 | 80.14 | 83.33 | 72,608 | +1.31(+1.60%) |
Feb 01, 2007 | 84.34 | 84.60 | 81.57 | 82.02 | 59,042 | -1.73(-2.07%) |
Jan 31, 2007 | 85.79 | 86.59 | 83.36 | 83.75 | 152,980 | -3.33(-3.82%) |
Jan 30, 2007 | 86.66 | 88.65 | 85.79 | 87.08 | 88,136 | +0.56(+0.65%) |
Jan 29, 2007 | 84.39 | 88.65 | 82.23 | 86.52 | 187,279 | +3.89(+4.71%) |
Jan 26, 2007 | 84.39 | 84.39 | 82.09 | 82.63 | 57,719 | -1.76(-2.08%) |
Jan 25, 2007 | 82.98 | 84.50 | 82.30 | 84.39 | 104,603 | +1.10(+1.32%) |
Jan 24, 2007 | 77.71 | 83.89 | 77.71 | 83.29 | 61,260 | +1.59(+1.95%) |
Jan 23, 2007 | 82.00 | 82.00 | 80.54 | 81.69 | 69,707 | -0.30(-0.37%) |
Jan 22, 2007 | 78.74 | 84.20 | 77.92 | 82.00 | 253,659 | +4.43(+5.71%) |
Jan 19, 2007 | 83.22 | 85.23 | 76.89 | 77.57 | 372,255 | -5.65(-6.79%) |
Jan 18, 2007 | 83.68 | 85.54 | 80.99 | 83.22 | 122,350 | -0.14(-0.17%) |
Jan 17, 2007 | 82.32 | 83.72 | 79.93 | 83.36 | 147,861 | +0.54(+0.65%) |
Jan 16, 2007 | 89.54 | 92.87 | 82.07 | 82.82 | 244,743 | -4.85(-5.53%) |
Jan 12, 2007 | 87.90 | 89.78 | 86.29 | 87.67 | 161,171 | +0.35(+0.40%) |
Jan 11, 2007 | 84.32 | 88.44 | 84.01 | 87.32 | 154,388 | +3.56(+4.25%) |
Jan 10, 2007 | 79.28 | 84.32 | 79.28 | 83.75 | 111,727 | +4.06(+5.09%) |
Jan 09, 2007 | 81.71 | 82.16 | 78.76 | 79.70 | 106,480 | -1.31(-1.62%) |
Jan 08, 2007 | 80.00 | 81.90 | 80.00 | 81.01 | 30,971 | +1.17(+1.47%) |
Jan 05, 2007 | 81.22 | 81.95 | 79.70 | 79.84 | 52,131 | -1.15(-1.42%) |
Jan 04, 2007 | 82.75 | 83.33 | 79.72 | 80.99 | 96,284 | -1.50(-1.82%) |
Jan 03, 2007 | 78.76 | 83.57 | 78.64 | 82.49 | 171,410 | +3.87(+4.92%) |
Dec 29, 2006 | 80.43 | 81.08 | 78.29 | 78.62 | 96,284 | -1.59(-1.99%) |
Dec 28, 2006 | 80.28 | 82.04 | 78.76 | 80.21 | 190,863 | +0.02(+0.03%) |
Dec 27, 2006 | 79.93 | 81.11 | 79.11 | 80.19 | 61,473 | +0.49(+0.62%) |
Dec 26, 2006 | 77.47 | 80.45 | 77.47 | 79.70 | 70,176 | +2.34(+3.03%) |
Dec 22, 2006 | 79.09 | 79.49 | 77.35 | 77.35 | 56,183 | -1.48(-1.87%) |
Dec 21, 2006 | 80.52 | 82.09 | 78.39 | 78.83 | 68,299 | -1.78(-2.21%) |
Dec 20, 2006 | 81.83 | 82.98 | 80.52 | 80.61 | 83,486 | -1.22(-1.49%) |
Dec 19, 2006 | 82.89 | 85.70 | 81.13 | 81.83 | 167,741 | -1.38(-1.66%) |
Dec 18, 2006 | 84.39 | 86.50 | 82.42 | 83.22 | 163,475 | +1.29(+1.57%) |
Dec 15, 2006 | 84.27 | 84.41 | 81.36 | 81.93 | 51,022 | -1.57(-1.88%) |
Dec 14, 2006 | 83.22 | 84.86 | 82.63 | 83.50 | 50,168 | +0.73(+0.88%) |
Dec 13, 2006 | 84.08 | 84.08 | 81.04 | 82.77 | 59,468 | -0.56(-0.68%) |
Dec 12, 2006 | 88.33 | 88.98 | 82.77 | 83.33 | 189,711 | -2.91(-3.37%) |
Dec 11, 2006 | 84.50 | 88.04 | 84.04 | 86.24 | 205,367 | +2.53(+3.02%) |
Dec 08, 2006 | 83.33 | 84.81 | 83.33 | 83.71 | 37,413 | +0.76(+0.92%) |
Dec 07, 2006 | 83.26 | 84.95 | 82.07 | 82.95 | 76,063 | -0.29(-0.35%) |
Dec 06, 2006 | 84.29 | 84.29 | 81.46 | 83.24 | 74,911 | +0.02(+0.03%) |
Dec 05, 2006 | 80.40 | 84.29 | 80.40 | 83.22 | 150,378 | +3.40(+4.26%) |
Dec 04, 2006 | 77.94 | 81.20 | 77.82 | 79.82 | 135,575 | +3.16(+4.13%) |
Dec 01, 2006 | 75.71 | 76.89 | 75.01 | 76.65 | 73,461 | +1.85(+2.48%) |
Nov 30, 2006 | 76.42 | 77.24 | 73.25 | 74.80 | 52,515 | -1.15(-1.51%) |
Nov 29, 2006 | 70.86 | 76.60 | 70.86 | 75.95 | 197,006 | +5.70(+8.11%) |
Nov 28, 2006 | 73.14 | 73.28 | 69.85 | 70.25 | 146,112 | -3.59(-4.86%) |
Nov 27, 2006 | 77.35 | 77.71 | 73.49 | 73.84 | 101,020 | -3.75(-4.83%) |
Nov 24, 2006 | 78.29 | 80.14 | 77.35 | 77.59 | 49,742 | -1.92(-2.42%) |
Nov 22, 2006 | 78.78 | 80.52 | 77.94 | 79.51 | 64,844 | +1.80(+2.32%) |
Nov 21, 2006 | 75.01 | 79.30 | 74.47 | 77.71 | 95,133 | +2.60(+3.46%) |
Nov 20, 2006 | 79.70 | 79.70 | 74.31 | 75.10 | 149,482 | -4.29(-5.40%) |
Nov 17, 2006 | 81.41 | 81.41 | 77.94 | 79.39 | 142,870 | -2.02(-2.48%) |
Nov 16, 2006 | 80.14 | 83.45 | 77.21 | 81.41 | 268,036 | +1.27(+1.58%) |
Nov 15, 2006 | 73.49 | 82.16 | 72.88 | 80.14 | 349,859 | +5.49(+7.35%) |
Nov 14, 2006 | 68.45 | 74.99 | 68.45 | 74.66 | 292,352 | +6.68(+9.83%) |
Nov 13, 2006 | 71.49 | 71.89 | 65.99 | 67.98 | 169,959 | -1.99(-2.85%) |
Nov 10, 2006 | 65.99 | 72.97 | 65.89 | 69.97 | 386,717 | +4.06(+6.15%) |
Nov 09, 2006 | 65.28 | 67.51 | 64.81 | 65.92 | 226,655 | +0.54(+0.82%) |
Nov 08, 2006 | 60.22 | 65.38 | 59.73 | 65.38 | 184,421 | +5.46(+9.12%) |
Nov 07, 2006 | 60.13 | 60.24 | 59.54 | 59.91 | 12,243 | +0.00(+0.00%) |
Nov 06, 2006 | 60.43 | 60.59 | 59.82 | 59.91 | 11,902 | -0.19(-0.31%) |
Nov 03, 2006 | 59.94 | 60.48 | 59.49 | 60.10 | 51,533 | +0.75(+1.26%) |
Nov 02, 2006 | 58.60 | 59.70 | 58.60 | 59.35 | 18,727 | +0.77(+1.32%) |
Nov 01, 2006 | 58.60 | 59.75 | 58.32 | 58.58 | 162,195 | +2.09(+3.69%) |
Oct 31, 2006 | 58.04 | 58.51 | 56.26 | 56.49 | 91,421 | -1.71(-2.94%) |
Oct 30, 2006 | 58.32 | 58.60 | 56.91 | 58.20 | 18,898 | +0.19(+0.32%) |
Oct 27, 2006 | 58.23 | 59.68 | 57.78 | 58.02 | 39,759 | -0.21(-0.36%) |
Oct 26, 2006 | 58.44 | 58.91 | 57.85 | 58.23 | 53,496 | -0.09(-0.16%) |
Oct 25, 2006 | 58.04 | 58.48 | 56.28 | 58.32 | 117,700 | +0.54(+0.93%) |
Oct 24, 2006 | 55.93 | 58.13 | 55.77 | 57.78 | 91,250 | +1.85(+3.31%) |
Oct 23, 2006 | 57.43 | 57.52 | 55.91 | 55.93 | 40,996 | -1.50(-2.61%) |
Oct 20, 2006 | 55.09 | 57.52 | 54.69 | 57.43 | 84,937 | +2.34(+4.26%) |
Oct 19, 2006 | 58.81 | 58.95 | 54.15 | 55.09 | 148,330 | -5.46(-9.02%) |
Oct 18, 2006 | 60.90 | 61.44 | 60.03 | 60.55 | 60,705 | -0.16(-0.27%) |
Oct 17, 2006 | 64.46 | 66.57 | 58.60 | 60.71 | 177,553 | -1.22(-1.97%) |
Oct 16, 2006 | 62.77 | 63.48 | 60.95 | 61.93 | 65,014 | -0.84(-1.34%) |
Oct 13, 2006 | 63.29 | 63.97 | 62.61 | 62.77 | 84,425 | -0.05(-0.07%) |
Oct 12, 2006 | 63.29 | 64.91 | 62.35 | 62.82 | 75,594 | -0.70(-1.11%) |
Oct 11, 2006 | 61.53 | 63.99 | 60.95 | 63.52 | 166,162 | +1.17(+1.88%) |
Oct 10, 2006 | 57.78 | 62.89 | 57.55 | 62.35 | 124,398 | +4.92(+8.57%) |
Oct 09, 2006 | 57.45 | 57.73 | 56.84 | 57.43 | 41,295 | -0.02(-0.04%) |
Oct 06, 2006 | 57.43 | 57.78 | 57.43 | 57.45 | 18,557 | +0.00(+0.00%) |
Oct 05, 2006 | 57.43 | 58.16 | 57.43 | 57.45 | 39,972 | +0.94(+1.66%) |
Oct 04, 2006 | 56.26 | 57.43 | 56.26 | 56.52 | 20,434 | +0.26(+0.46%) |
Oct 03, 2006 | 56.73 | 56.73 | 56.21 | 56.26 | 45,561 | -0.66(-1.15%) |
Oct 02, 2006 | 56.61 | 57.62 | 56.43 | 56.91 | 40,186 | +0.19(+0.33%) |
Sep 29, 2006 | 57.08 | 57.08 | 53.91 | 56.73 | 104,475 | +0.02(+0.04%) |
Sep 28, 2006 | 55.86 | 57.31 | 55.02 | 56.70 | 103,110 | +1.45(+2.63%) |
Sep 27, 2006 | 53.07 | 55.98 | 53.07 | 55.25 | 129,218 | +3.21(+6.17%) |
Sep 26, 2006 | 55.65 | 55.70 | 51.57 | 52.04 | 371,701 | -4.17(-7.42%) |
Sep 25, 2006 | 60.08 | 60.41 | 55.79 | 56.21 | 140,993 | -3.80(-6.33%) |
Sep 22, 2006 | 62.19 | 62.75 | 59.77 | 60.01 | 83,785 | -2.84(-4.51%) |
Sep 21, 2006 | 63.29 | 64.96 | 62.70 | 62.84 | 66,251 | -1.03(-1.61%) |
Sep 20, 2006 | 63.29 | 64.65 | 62.12 | 63.88 | 82,548 | +1.64(+2.64%) |
Sep 19, 2006 | 66.22 | 66.36 | 62.12 | 62.24 | 122,990 | -2.93(-4.50%) |
Sep 18, 2006 | 64.79 | 66.34 | 62.38 | 65.17 | 206,562 | +3.28(+5.30%) |
Sep 15, 2006 | 59.45 | 64.93 | 59.42 | 61.88 | 226,399 | +1.85(+3.08%) |
Sep 14, 2006 | 58.48 | 64.23 | 57.06 | 60.03 | 699,035 | +2.20(+3.81%) |
Sep 13, 2006 | 50.61 | 57.85 | 49.74 | 57.83 | 552,837 | +8.39(+16.97%) |
Sep 12, 2006 | 49.06 | 50.05 | 48.94 | 49.44 | 177,126 | +0.49(+1.01%) |
Sep 11, 2006 | 51.05 | 51.10 | 48.76 | 48.94 | 245,426 | -1.80(-3.56%) |
Sep 08, 2006 | 48.94 | 51.57 | 48.90 | 50.75 | 453,396 | +1.80(+3.69%) |