Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 72.79 | 74.79 | 72.60 | 74.08 | 669,446 | +2.23(+3.11%) |
Aug 30, 2007 | 71.08 | 72.22 | 70.30 | 71.84 | 167,123 | +0.76(+1.07%) |
Aug 29, 2007 | 70.28 | 71.24 | 69.23 | 71.08 | 301,012 | +1.64(+2.35%) |
Aug 28, 2007 | 71.79 | 71.79 | 69.42 | 69.45 | 262,690 | -2.42(-3.37%) |
Aug 27, 2007 | 73.01 | 73.74 | 71.84 | 71.87 | 265,234 | -0.88(-1.21%) |
Aug 24, 2007 | 72.94 | 73.53 | 72.16 | 72.75 | 398,010 | -0.66(-0.90%) |
Aug 23, 2007 | 73.23 | 74.11 | 72.89 | 73.41 | 405,325 | +0.18(+0.24%) |
Aug 22, 2007 | 74.31 | 74.47 | 71.87 | 73.23 | 724,147 | -0.13(-0.17%) |
Aug 21, 2007 | 71.25 | 73.41 | 70.40 | 73.36 | 340,606 | +2.11(+2.96%) |
Aug 20, 2007 | 68.76 | 71.61 | 68.63 | 71.25 | 336,790 | +1.76(+2.53%) |
Aug 17, 2007 | 69.18 | 71.65 | 69.01 | 69.49 | 806,834 | +2.74(+4.10%) |
Aug 16, 2007 | 65.58 | 67.49 | 64.15 | 66.76 | 578,967 | +1.18(+1.79%) |
Aug 15, 2007 | 66.35 | 69.01 | 65.41 | 65.58 | 451,598 | -1.02(-1.53%) |
Aug 14, 2007 | 68.36 | 68.67 | 66.54 | 66.60 | 270,640 | -1.87(-2.73%) |
Aug 13, 2007 | 69.37 | 70.41 | 68.06 | 68.47 | 328,680 | -0.90(-1.30%) |
Aug 10, 2007 | 70.59 | 72.24 | 68.19 | 69.37 | 816,215 | -1.23(-1.75%) |
Aug 09, 2007 | 70.97 | 72.37 | 67.28 | 70.60 | 578,808 | -0.37(-0.52%) |
Aug 08, 2007 | 69.31 | 70.99 | 68.79 | 70.97 | 763,582 | +2.24(+3.26%) |
Aug 07, 2007 | 67.79 | 69.60 | 66.96 | 68.73 | 871,552 | +0.94(+1.38%) |
Aug 06, 2007 | 67.54 | 68.08 | 65.57 | 67.79 | 657,043 | +0.23(+0.34%) |
Aug 03, 2007 | 67.27 | 69.49 | 67.13 | 67.56 | 611,247 | -1.93(-2.78%) |
Aug 02, 2007 | 69.60 | 72.38 | 69.08 | 69.49 | 495,485 | -0.11(-0.15%) |
Aug 01, 2007 | 67.97 | 69.89 | 65.47 | 69.60 | 454,778 | +1.94(+2.87%) |
Jul 31, 2007 | 68.11 | 69.83 | 67.39 | 67.65 | 429,177 | -0.45(-0.66%) |
Jul 30, 2007 | 68.31 | 68.45 | 67.16 | 68.11 | 530,786 | +0.31(+0.45%) |
Jul 27, 2007 | 69.47 | 69.94 | 67.72 | 67.80 | 659,428 | -1.06(-1.53%) |
Jul 26, 2007 | 66.03 | 70.36 | 66.03 | 68.86 | 646,866 | -2.00(-2.82%) |
Jul 25, 2007 | 72.32 | 72.77 | 69.84 | 70.86 | 458,594 | -0.62(-0.87%) |
Jul 24, 2007 | 72.32 | 73.25 | 71.40 | 71.48 | 385,448 | -1.48(-2.03%) |
Jul 23, 2007 | 74.19 | 74.76 | 72.78 | 72.96 | 296,878 | -1.24(-1.67%) |
Jul 20, 2007 | 75.75 | 75.75 | 73.74 | 74.19 | 436,014 | -1.36(-1.80%) |
Jul 19, 2007 | 75.09 | 75.81 | 74.65 | 75.55 | 305,623 | +0.86(+1.15%) |
Jul 18, 2007 | 74.25 | 74.81 | 73.57 | 74.69 | 545,893 | -0.47(-0.63%) |
Jul 17, 2007 | 75.39 | 75.96 | 75.02 | 75.16 | 460,979 | +0.03(+0.04%) |
Jul 16, 2007 | 75.28 | 76.45 | 75.11 | 75.13 | 438,240 | -0.04(-0.05%) |
Jul 13, 2007 | 73.89 | 75.35 | 73.44 | 75.17 | 222,618 | +0.87(+1.18%) |
Jul 12, 2007 | 72.86 | 74.30 | 71.70 | 74.30 | 283,679 | +1.45(+1.99%) |
Jul 11, 2007 | 72.79 | 74.58 | 72.36 | 72.85 | 575,151 | +0.08(+0.11%) |
Jul 10, 2007 | 74.30 | 74.50 | 72.47 | 72.77 | 336,472 | -1.96(-2.62%) |
Jul 09, 2007 | 75.60 | 75.60 | 74.32 | 74.72 | 271,753 | -0.88(-1.16%) |
Jul 06, 2007 | 75.75 | 76.23 | 74.21 | 75.60 | 279,227 | +0.07(+0.09%) |
Jul 05, 2007 | 74.69 | 77.67 | 74.60 | 75.53 | 465,273 | +1.43(+1.93%) |
Jul 03, 2007 | 74.93 | 75.00 | 73.71 | 74.11 | 260,941 | -0.24(-0.32%) |
Jul 02, 2007 | 73.26 | 74.65 | 73.04 | 74.35 | 433,629 | +1.21(+1.65%) |
Jun 29, 2007 | 74.13 | 74.99 | 72.35 | 73.14 | 509,478 | -0.67(-0.91%) |
Jun 28, 2007 | 74.05 | 75.13 | 73.29 | 73.81 | 457,958 | -0.91(-1.22%) |
Jun 27, 2007 | 72.42 | 75.04 | 71.81 | 74.72 | 462,570 | +1.55(+2.12%) |
Jun 26, 2007 | 74.31 | 74.35 | 72.96 | 73.17 | 429,336 | -0.70(-0.95%) |
Jun 25, 2007 | 74.78 | 75.07 | 73.55 | 73.87 | 575,151 | -0.75(-1.01%) |
Jun 22, 2007 | 73.58 | 75.05 | 73.58 | 74.62 | 907,966 | +0.42(+0.57%) |
Jun 21, 2007 | 73.11 | 74.83 | 72.68 | 74.20 | 633,668 | +0.41(+0.55%) |
Jun 20, 2007 | 75.78 | 75.92 | 73.76 | 73.79 | 398,169 | -1.99(-2.62%) |
Jun 19, 2007 | 74.96 | 76.08 | 74.03 | 75.78 | 535,080 | +0.80(+1.07%) |
Jun 18, 2007 | 75.97 | 76.09 | 74.97 | 74.98 | 515,362 | -1.28(-1.67%) |
Jun 15, 2007 | 76.53 | 76.59 | 75.11 | 76.26 | 764,854 | +0.36(+0.47%) |
Jun 14, 2007 | 76.53 | 76.99 | 75.35 | 75.90 | 413,911 | -0.90(-1.17%) |
Jun 13, 2007 | 74.25 | 77.76 | 73.66 | 76.80 | 929,115 | +3.13(+4.25%) |
Jun 12, 2007 | 74.52 | 74.66 | 73.27 | 73.67 | 400,554 | -1.47(-1.95%) |
Jun 11, 2007 | 75.48 | 75.97 | 74.78 | 75.13 | 308,804 | -0.60(-0.79%) |
Jun 08, 2007 | 74.47 | 75.77 | 73.67 | 75.73 | 322,638 | +1.26(+1.70%) |
Jun 07, 2007 | 76.09 | 76.30 | 74.41 | 74.47 | 485,785 | -2.46(-3.20%) |
Jun 06, 2007 | 76.50 | 77.53 | 76.44 | 76.92 | 481,969 | -0.43(-0.56%) |
Jun 05, 2007 | 78.86 | 79.10 | 77.34 | 77.36 | 314,846 | -2.01(-2.53%) |
Jun 04, 2007 | 78.92 | 79.94 | 78.92 | 79.36 | 305,146 | -0.31(-0.39%) |
Jun 01, 2007 | 80.17 | 80.52 | 78.63 | 79.68 | 317,549 | -0.33(-0.42%) |
May 31, 2007 | 80.91 | 81.63 | 79.68 | 80.01 | 611,724 | -1.11(-1.37%) |
May 30, 2007 | 79.58 | 81.75 | 79.09 | 81.13 | 790,932 | +1.54(+1.94%) |
May 29, 2007 | 78.30 | 80.73 | 78.30 | 79.58 | 799,042 | +2.61(+3.39%) |
May 25, 2007 | 75.75 | 77.03 | 75.28 | 76.97 | 1,294,051 | +2.28(+3.06%) |
May 24, 2007 | 76.19 | 76.21 | 73.60 | 74.69 | 525,062 | -1.60(-2.10%) |
May 23, 2007 | 77.18 | 77.93 | 76.23 | 76.30 | 378,610 | -0.82(-1.06%) |
May 22, 2007 | 76.51 | 77.58 | 75.98 | 77.11 | 581,830 | +1.23(+1.62%) |
May 21, 2007 | 74.98 | 76.79 | 74.98 | 75.89 | 548,278 | +0.91(+1.21%) |
May 18, 2007 | 76.38 | 76.38 | 74.67 | 74.98 | 746,409 | -0.65(-0.86%) |
May 17, 2007 | 77.16 | 77.20 | 75.54 | 75.63 | 688,051 | -1.57(-2.03%) |
May 16, 2007 | 78.93 | 78.93 | 76.51 | 77.19 | 369,706 | -1.42(-1.81%) |
May 15, 2007 | 81.24 | 83.39 | 78.50 | 78.62 | 609,657 | -1.67(-2.08%) |
May 14, 2007 | 80.87 | 81.13 | 80.08 | 80.29 | 296,242 | +0.06(+0.07%) |
May 11, 2007 | 79.85 | 81.13 | 79.61 | 80.23 | 691,072 | +1.38(+1.75%) |
May 10, 2007 | 79.50 | 79.95 | 78.71 | 78.85 | 322,479 | -0.85(-1.07%) |
May 09, 2007 | 79.24 | 80.32 | 79.15 | 79.70 | 341,560 | +0.56(+0.71%) |
May 08, 2007 | 79.33 | 79.51 | 78.80 | 79.14 | 375,907 | -0.82(-1.02%) |
May 07, 2007 | 80.18 | 80.35 | 79.47 | 79.96 | 494,022 | -0.10(-0.13%) |
May 04, 2007 | 81.55 | 81.55 | 79.87 | 80.06 | 1,876,517 | -1.86(-2.26%) |
May 03, 2007 | 80.61 | 82.41 | 79.88 | 81.91 | 517,747 | +2.30(+2.89%) |
May 02, 2007 | 80.24 | 80.77 | 79.31 | 79.61 | 571,971 | -0.62(-0.77%) |
May 01, 2007 | 80.53 | 80.96 | 79.10 | 80.23 | 471,641 | -0.81(-1.00%) |
Apr 30, 2007 | 83.43 | 83.59 | 80.82 | 81.04 | 432,198 | -2.39(-2.86%) |
Apr 27, 2007 | 82.76 | 83.89 | 82.76 | 83.43 | 364,299 | +0.22(+0.26%) |
Apr 26, 2007 | 83.29 | 83.73 | 82.40 | 83.21 | 564,020 | +0.43(+0.52%) |
Apr 25, 2007 | 83.04 | 83.27 | 81.63 | 82.77 | 282,248 | +0.24(+0.29%) |
Apr 24, 2007 | 83.26 | 83.26 | 82.31 | 82.53 | 599,798 | -0.38(-0.46%) |
Apr 23, 2007 | 82.00 | 83.32 | 81.60 | 82.92 | 270,163 | +1.32(+1.62%) |
Apr 20, 2007 | 81.14 | 81.71 | 81.14 | 81.60 | 403,576 | +0.79(+0.97%) |
Apr 19, 2007 | 80.70 | 80.89 | 80.04 | 80.81 | 657,838 | -0.14(-0.18%) |
Apr 18, 2007 | 81.13 | 81.13 | 80.55 | 80.96 | 343,628 | -0.26(-0.33%) |
Apr 17, 2007 | 79.55 | 81.24 | 79.43 | 81.22 | 363,981 | +1.64(+2.05%) |
Apr 16, 2007 | 80.02 | 80.26 | 79.38 | 79.58 | 216,417 | -0.15(-0.19%) |
Apr 13, 2007 | 79.18 | 79.86 | 78.66 | 79.74 | 498,189 | +0.67(+0.85%) |
Apr 12, 2007 | 79.96 | 79.96 | 78.55 | 79.06 | 477,994 | -0.84(-1.05%) |
Apr 11, 2007 | 81.31 | 81.31 | 79.60 | 79.90 | 233,431 | -1.64(-2.01%) |
Apr 10, 2007 | 82.07 | 82.28 | 81.14 | 81.53 | 345,536 | -0.09(-0.12%) |
Apr 09, 2007 | 80.97 | 81.83 | 79.51 | 81.63 | 147,405 | -0.29(-0.35%) |
Apr 05, 2007 | 82.07 | 82.40 | 81.77 | 81.92 | 99,542 | -0.29(-0.35%) |
Apr 04, 2007 | 82.18 | 82.23 | 81.16 | 82.21 | 421,703 | -0.04(-0.05%) |
Apr 03, 2007 | 82.06 | 82.56 | 81.83 | 82.24 | 385,448 | +0.49(+0.60%) |
Apr 02, 2007 | 81.01 | 82.05 | 80.92 | 81.75 | 343,628 | +0.33(+0.40%) |
Mar 30, 2007 | 80.72 | 81.65 | 80.21 | 81.43 | 373,840 | +1.01(+1.26%) |
Mar 29, 2007 | 81.13 | 81.25 | 80.07 | 80.41 | 404,530 | -0.08(-0.10%) |
Mar 28, 2007 | 80.34 | 81.60 | 79.59 | 80.50 | 337,903 | -0.79(-0.97%) |
Mar 27, 2007 | 83.01 | 83.14 | 81.23 | 81.29 | 454,619 | -1.82(-2.19%) |
Mar 26, 2007 | 84.90 | 84.90 | 82.88 | 83.11 | 489,284 | -1.80(-2.13%) |
Mar 23, 2007 | 84.88 | 85.50 | 84.28 | 84.92 | 577,059 | +0.51(+0.60%) |
Mar 22, 2007 | 83.89 | 85.12 | 83.59 | 84.41 | 268,255 | +0.53(+0.64%) |
Mar 21, 2007 | 82.32 | 84.11 | 81.95 | 83.87 | 186,681 | +1.14(+1.38%) |
Mar 20, 2007 | 81.91 | 82.96 | 81.63 | 82.73 | 486,899 | +0.57(+0.70%) |
Mar 19, 2007 | 81.56 | 82.75 | 81.20 | 82.16 | 296,242 | +1.37(+1.70%) |
Mar 16, 2007 | 81.85 | 81.85 | 80.61 | 80.79 | 310,871 | -0.87(-1.06%) |
Mar 15, 2007 | 80.50 | 81.91 | 80.50 | 81.65 | 232,954 | +0.95(+1.18%) |
Mar 14, 2007 | 79.93 | 81.07 | 79.45 | 80.70 | 371,932 | +0.39(+0.49%) |
Mar 13, 2007 | 81.65 | 81.61 | 79.82 | 80.31 | 573,720 | -1.33(-1.63%) |
Mar 12, 2007 | 80.24 | 81.99 | 80.11 | 81.65 | 402,940 | +0.30(+0.37%) |
Mar 09, 2007 | 80.50 | 81.68 | 80.50 | 81.35 | 330,747 | +1.28(+1.60%) |
Mar 08, 2007 | 79.87 | 80.99 | 79.06 | 80.06 | 1,062,527 | +1.40(+1.78%) |
Mar 07, 2007 | 81.03 | 81.43 | 78.47 | 78.66 | 1,098,623 | -2.52(-3.10%) |
Mar 06, 2007 | 79.32 | 83.13 | 79.32 | 81.18 | 1,634,180 | +1.86(+2.35%) |
Mar 05, 2007 | 82.94 | 85.97 | 79.24 | 79.31 | 527,627 | -4.25(-5.09%) |
Mar 02, 2007 | 84.71 | 85.21 | 83.57 | 83.57 | 395,943 | -2.21(-2.57%) |
Mar 01, 2007 | 86.47 | 87.07 | 83.83 | 85.77 | 496,439 | -1.57(-1.80%) |
Feb 28, 2007 | 86.34 | 88.16 | 85.84 | 87.34 | 318,980 | +1.18(+1.37%) |
Feb 27, 2007 | 87.16 | 88.13 | 85.66 | 86.16 | 559,886 | -1.88(-2.14%) |
Feb 26, 2007 | 89.02 | 89.23 | 86.04 | 88.04 | 340,629 | -0.87(-0.98%) |
Feb 23, 2007 | 90.72 | 90.72 | 88.67 | 88.92 | 412,162 | -1.96(-2.15%) |
Feb 22, 2007 | 91.97 | 91.97 | 90.77 | 90.87 | 267,142 | -0.47(-0.51%) |
Feb 21, 2007 | 91.12 | 91.56 | 90.73 | 91.34 | 261,895 | -0.38(-0.42%) |
Feb 20, 2007 | 91.12 | 92.00 | 89.72 | 91.72 | 563,225 | +1.02(+1.12%) |
Feb 16, 2007 | 91.48 | 91.70 | 89.68 | 90.70 | 213,236 | -0.62(-0.67%) |
Feb 15, 2007 | 90.31 | 91.99 | 90.19 | 91.32 | 215,622 | +0.76(+0.84%) |
Feb 14, 2007 | 90.74 | 92.71 | 90.43 | 90.56 | 370,216 | -0.72(-0.79%) |
Feb 13, 2007 | 89.29 | 91.43 | 87.17 | 91.28 | 912,994 | +2.13(+2.39%) |
Feb 12, 2007 | 91.19 | 91.19 | 88.92 | 89.15 | 383,858 | -2.04(-2.23%) |
Feb 09, 2007 | 91.69 | 92.29 | 89.24 | 91.19 | 521,086 | -0.88(-0.96%) |
Feb 08, 2007 | 91.97 | 93.41 | 91.45 | 92.07 | 428,700 | +0.09(+0.10%) |
Feb 07, 2007 | 91.47 | 92.53 | 90.94 | 91.97 | 579,921 | +0.26(+0.28%) |
Feb 06, 2007 | 91.48 | 91.94 | 90.80 | 91.72 | 318,185 | +0.23(+0.25%) |
Feb 05, 2007 | 91.23 | 91.77 | 90.99 | 91.48 | 187,635 | -0.03(-0.03%) |
Feb 02, 2007 | 91.26 | 91.99 | 90.62 | 91.51 | 202,265 | +0.28(+0.30%) |
Feb 01, 2007 | 90.69 | 91.43 | 90.12 | 91.23 | 314,528 | +0.46(+0.51%) |
Jan 31, 2007 | 90.00 | 91.29 | 89.39 | 90.77 | 393,081 | +0.68(+0.75%) |
Jan 30, 2007 | 89.14 | 90.09 | 88.70 | 90.09 | 254,262 | +0.79(+0.89%) |
Jan 29, 2007 | 89.36 | 89.68 | 88.89 | 89.30 | 240,587 | +0.02(+0.02%) |
Jan 26, 2007 | 88.80 | 89.68 | 87.55 | 89.28 | 746,249 | +0.48(+0.55%) |
Jan 25, 2007 | 87.73 | 89.90 | 87.59 | 88.80 | 330,906 | +1.45(+1.66%) |
Jan 24, 2007 | 86.99 | 87.60 | 86.61 | 87.35 | 285,906 | +0.36(+0.42%) |
Jan 23, 2007 | 85.97 | 87.32 | 85.84 | 86.99 | 263,485 | +1.31(+1.53%) |
Jan 22, 2007 | 86.79 | 86.79 | 85.45 | 85.67 | 225,003 | -0.78(-0.90%) |
Jan 19, 2007 | 86.65 | 86.65 | 85.56 | 86.45 | 258,555 | +0.74(+0.86%) |
Jan 18, 2007 | 85.63 | 86.31 | 85.19 | 85.72 | 214,350 | +0.09(+0.10%) |
Jan 17, 2007 | 85.40 | 86.11 | 84.63 | 85.63 | 188,430 | -0.11(-0.13%) |
Jan 16, 2007 | 83.58 | 85.92 | 83.58 | 85.74 | 226,594 | +2.11(+2.53%) |
Jan 12, 2007 | 82.32 | 83.87 | 82.32 | 83.63 | 108,288 | +0.95(+1.15%) |
Jan 11, 2007 | 82.57 | 84.09 | 82.57 | 82.68 | 249,492 | +0.39(+0.47%) |
Jan 10, 2007 | 80.50 | 82.41 | 80.33 | 82.29 | 144,225 | +1.51(+1.87%) |
Jan 09, 2007 | 79.71 | 80.94 | 79.55 | 80.78 | 170,303 | +1.23(+1.54%) |
Jan 08, 2007 | 80.24 | 80.26 | 79.22 | 79.55 | 292,584 | -0.64(-0.80%) |
Jan 05, 2007 | 80.65 | 81.15 | 80.07 | 80.19 | 214,191 | -1.01(-1.24%) |
Jan 04, 2007 | 81.21 | 81.84 | 80.50 | 81.20 | 297,514 | -0.08(-0.10%) |
Jan 03, 2007 | 81.82 | 81.82 | 80.51 | 81.28 | 323,274 | +0.00(+0.00%) |
Dec 29, 2006 | 80.09 | 81.64 | 80.09 | 81.28 | 217,530 | +1.19(+1.49%) |
Dec 28, 2006 | 80.34 | 80.35 | 79.72 | 80.09 | 180,957 | -0.25(-0.31%) |
Dec 27, 2006 | 79.36 | 80.34 | 79.36 | 80.34 | 96,998 | +0.60(+0.75%) |
Dec 26, 2006 | 78.96 | 79.91 | 78.96 | 79.74 | 112,263 | +0.48(+0.60%) |
Dec 22, 2006 | 80.50 | 80.62 | 79.04 | 79.26 | 216,735 | -1.08(-1.34%) |
Dec 21, 2006 | 80.35 | 80.82 | 79.96 | 80.34 | 208,466 | -0.17(-0.21%) |
Dec 20, 2006 | 80.12 | 81.03 | 79.87 | 80.51 | 133,730 | +0.67(+0.84%) |
Dec 19, 2006 | 80.81 | 80.87 | 79.43 | 79.84 | 333,451 | -1.42(-1.74%) |
Dec 18, 2006 | 81.31 | 81.89 | 80.92 | 81.25 | 264,439 | -0.13(-0.15%) |
Dec 15, 2006 | 82.38 | 82.95 | 81.38 | 81.38 | 176,186 | -0.76(-0.93%) |
Dec 14, 2006 | 82.87 | 83.05 | 81.84 | 82.14 | 598,685 | -0.06(-0.07%) |
Dec 13, 2006 | 82.89 | 83.04 | 81.75 | 82.19 | 126,733 | -0.55(-0.67%) |
Dec 12, 2006 | 83.42 | 83.63 | 82.62 | 82.75 | 111,786 | -0.25(-0.30%) |
Dec 11, 2006 | 82.45 | 83.36 | 82.08 | 82.99 | 286,860 | +0.61(+0.74%) |
Dec 08, 2006 | 82.84 | 83.43 | 82.38 | 82.38 | 174,278 | -0.45(-0.55%) |
Dec 07, 2006 | 83.18 | 83.46 | 82.66 | 82.84 | 277,796 | -0.05(-0.06%) |
Dec 06, 2006 | 83.07 | 83.58 | 82.07 | 82.89 | 383,699 | -0.75(-0.90%) |
Dec 05, 2006 | 83.03 | 84.06 | 82.60 | 83.64 | 413,275 | +0.13(+0.15%) |
Dec 04, 2006 | 83.21 | 84.09 | 83.11 | 83.52 | 150,267 | +0.66(+0.80%) |
Dec 01, 2006 | 83.45 | 83.89 | 82.19 | 82.85 | 160,285 | -0.18(-0.22%) |
Nov 30, 2006 | 81.70 | 83.76 | 81.70 | 83.04 | 460,025 | +1.18(+1.44%) |
Nov 29, 2006 | 80.40 | 82.37 | 80.40 | 81.86 | 304,987 | +1.68(+2.09%) |
Nov 28, 2006 | 80.20 | 80.74 | 79.92 | 80.18 | 257,919 | -0.65(-0.80%) |
Nov 27, 2006 | 83.58 | 83.63 | 80.82 | 80.83 | 170,462 | -3.11(-3.70%) |
Nov 24, 2006 | 83.01 | 83.96 | 82.73 | 83.94 | 32,438 | +0.96(+1.15%) |
Nov 22, 2006 | 83.43 | 84.26 | 82.19 | 82.98 | 259,509 | -0.79(-0.94%) |
Nov 21, 2006 | 83.24 | 83.84 | 82.98 | 83.77 | 309,122 | +0.36(+0.44%) |
Nov 20, 2006 | 80.80 | 83.41 | 80.80 | 83.40 | 363,663 | +3.02(+3.76%) |
Nov 17, 2006 | 80.59 | 80.79 | 80.09 | 80.38 | 87,139 | -0.34(-0.42%) |
Nov 16, 2006 | 80.44 | 81.06 | 80.25 | 80.72 | 145,815 | +0.61(+0.76%) |
Nov 15, 2006 | 80.82 | 80.82 | 80.11 | 80.11 | 85,231 | -0.50(-0.62%) |
Nov 14, 2006 | 80.34 | 80.62 | 79.69 | 80.61 | 215,145 | +0.61(+0.76%) |
Nov 13, 2006 | 79.99 | 80.37 | 79.25 | 80.00 | 130,550 | -0.46(-0.57%) |
Nov 10, 2006 | 79.68 | 80.62 | 79.68 | 80.46 | 131,504 | +0.19(+0.23%) |
Nov 09, 2006 | 80.10 | 81.14 | 78.65 | 80.27 | 130,709 | -0.21(-0.26%) |
Nov 08, 2006 | 80.09 | 80.82 | 79.55 | 80.48 | 326,613 | +0.28(+0.35%) |
Nov 07, 2006 | 80.75 | 81.22 | 80.18 | 80.20 | 183,660 | -0.67(-0.83%) |
Nov 06, 2006 | 80.35 | 81.23 | 80.00 | 80.87 | 263,803 | +0.75(+0.94%) |
Nov 03, 2006 | 81.04 | 82.21 | 79.35 | 80.12 | 452,393 | -1.04(-1.28%) |
Nov 02, 2006 | 83.89 | 83.96 | 80.57 | 81.16 | 649,251 | -1.82(-2.19%) |
Nov 01, 2006 | 84.14 | 84.14 | 82.74 | 82.97 | 254,739 | -0.84(-1.01%) |
Oct 31, 2006 | 83.77 | 84.23 | 83.02 | 83.82 | 479,107 | +0.62(+0.75%) |
Oct 30, 2006 | 82.38 | 83.68 | 82.36 | 83.19 | 645,435 | +1.19(+1.45%) |
Oct 27, 2006 | 81.34 | 82.85 | 81.19 | 82.01 | 651,796 | +0.58(+0.72%) |
Oct 26, 2006 | 80.46 | 81.42 | 80.21 | 81.42 | 191,929 | +1.14(+1.42%) |
Oct 25, 2006 | 79.51 | 80.57 | 79.35 | 80.28 | 81,891 | +0.50(+0.62%) |
Oct 24, 2006 | 80.46 | 80.59 | 79.44 | 79.79 | 93,181 | -0.72(-0.89%) |
Oct 23, 2006 | 79.29 | 80.50 | 78.96 | 80.50 | 124,030 | +0.89(+1.12%) |
Oct 20, 2006 | 79.09 | 79.85 | 78.74 | 79.61 | 143,589 | +0.25(+0.31%) |
Oct 19, 2006 | 80.32 | 80.75 | 79.36 | 79.36 | 216,576 | -0.69(-0.86%) |
Oct 18, 2006 | 79.87 | 80.50 | 79.58 | 80.06 | 145,656 | +0.48(+0.60%) |
Oct 17, 2006 | 79.90 | 80.34 | 79.23 | 79.58 | 161,398 | -0.70(-0.87%) |
Oct 16, 2006 | 79.80 | 80.28 | 79.80 | 80.28 | 84,118 | +0.48(+0.60%) |
Oct 13, 2006 | 78.80 | 79.84 | 78.80 | 79.80 | 198,925 | +0.94(+1.19%) |
Oct 12, 2006 | 77.91 | 78.91 | 77.86 | 78.86 | 250,446 | +1.07(+1.37%) |
Oct 11, 2006 | 77.73 | 78.53 | 77.18 | 77.79 | 212,282 | -0.44(-0.56%) |
Oct 10, 2006 | 78.50 | 78.88 | 77.55 | 78.23 | 143,748 | -0.33(-0.42%) |
Oct 09, 2006 | 77.29 | 78.82 | 77.10 | 78.57 | 204,332 | +0.89(+1.15%) |
Oct 06, 2006 | 78.75 | 79.11 | 76.98 | 77.67 | 294,492 | -1.22(-1.55%) |
Oct 05, 2006 | 78.40 | 78.89 | 78.14 | 78.89 | 166,487 | +0.65(+0.84%) |
Oct 04, 2006 | 77.54 | 78.25 | 77.33 | 78.24 | 301,012 | +0.95(+1.23%) |
Oct 03, 2006 | 76.38 | 77.33 | 76.38 | 77.29 | 324,069 | +1.07(+1.40%) |
Oct 02, 2006 | 75.78 | 76.87 | 75.31 | 76.22 | 128,005 | -0.13(-0.16%) |
Sep 29, 2006 | 76.41 | 76.92 | 76.11 | 76.35 | 123,871 | +0.09(+0.12%) |
Sep 28, 2006 | 77.24 | 77.24 | 75.94 | 76.26 | 214,827 | -0.82(-1.07%) |
Sep 27, 2006 | 76.22 | 77.08 | 76.04 | 77.08 | 212,441 | +0.52(+0.67%) |
Sep 26, 2006 | 76.38 | 76.83 | 76.10 | 76.57 | 294,651 | +0.19(+0.25%) |
Sep 25, 2006 | 77.07 | 77.11 | 76.00 | 76.38 | 155,515 | -0.51(-0.66%) |
Sep 22, 2006 | 76.55 | 76.89 | 75.72 | 76.89 | 383,063 | +0.33(+0.44%) |
Sep 21, 2006 | 77.64 | 78.21 | 76.41 | 76.55 | 199,402 | -1.24(-1.59%) |
Sep 20, 2006 | 78.47 | 78.82 | 77.60 | 77.79 | 217,371 | -0.59(-0.75%) |
Sep 19, 2006 | 78.50 | 78.85 | 77.87 | 78.38 | 350,783 | -0.18(-0.23%) |
Sep 18, 2006 | 79.10 | 79.58 | 78.32 | 78.57 | 159,967 | -1.04(-1.30%) |
Sep 15, 2006 | 80.75 | 80.85 | 79.60 | 79.60 | 193,996 | -0.52(-0.64%) |
Sep 14, 2006 | 79.90 | 80.12 | 79.35 | 80.12 | 136,751 | +0.06(+0.08%) |
Sep 13, 2006 | 78.99 | 80.43 | 78.99 | 80.06 | 128,482 | +0.56(+0.70%) |
Sep 12, 2006 | 78.17 | 79.62 | 77.86 | 79.50 | 399,123 | +1.33(+1.71%) |
Sep 11, 2006 | 78.30 | 78.89 | 77.99 | 78.16 | 108,288 | -0.60(-0.76%) |
Sep 08, 2006 | 77.72 | 78.76 | 77.36 | 78.76 | 136,433 | +1.04(+1.34%) |
Sep 07, 2006 | 78.08 | 78.41 | 77.62 | 77.72 | 183,342 | -0.55(-0.70%) |
Sep 06, 2006 | 78.42 | 78.86 | 78.14 | 78.27 | 104,948 | -0.69(-0.87%) |
Sep 05, 2006 | 77.67 | 79.04 | 77.67 | 78.96 | 190,021 | +1.13(+1.45%) |