Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 79.30 | 79.57 | 78.83 | 79.15 | 610,990 | +0.17(+0.22%) |
Sep 27, 2007 | 79.39 | 79.56 | 78.80 | 78.98 | 613,234 | -0.11(-0.14%) |
Sep 26, 2007 | 78.50 | 79.53 | 78.50 | 79.09 | 1,065,428 | +0.46(+0.58%) |
Sep 25, 2007 | 77.86 | 78.67 | 77.47 | 78.63 | 288,033 | +0.41(+0.53%) |
Sep 24, 2007 | 79.01 | 79.32 | 78.03 | 78.22 | 1,082,725 | -0.96(-1.21%) |
Sep 21, 2007 | 79.18 | 79.62 | 79.10 | 79.18 | 371,235 | +0.56(+0.71%) |
Sep 20, 2007 | 80.20 | 80.20 | 78.62 | 78.62 | 1,751,738 | -1.78(-2.22%) |
Sep 19, 2007 | 81.35 | 81.35 | 79.90 | 80.40 | 654,124 | -0.48(-0.59%) |
Sep 18, 2007 | 78.17 | 80.99 | 77.72 | 80.88 | 1,539,572 | +3.09(+3.97%) |
Sep 17, 2007 | 78.43 | 78.55 | 77.78 | 77.79 | 166,842 | -0.84(-1.07%) |
Sep 14, 2007 | 77.93 | 78.92 | 77.93 | 78.63 | 224,318 | -0.03(-0.03%) |
Sep 13, 2007 | 78.32 | 79.13 | 77.60 | 78.66 | 445,680 | +0.96(+1.23%) |
Sep 12, 2007 | 77.84 | 78.15 | 77.48 | 77.70 | 504,688 | -0.62(-0.79%) |
Sep 11, 2007 | 77.49 | 78.54 | 77.21 | 78.32 | 424,551 | +1.44(+1.88%) |
Sep 10, 2007 | 77.90 | 77.92 | 76.26 | 76.87 | 744,332 | -0.78(-1.00%) |
Sep 07, 2007 | 77.82 | 78.33 | 77.16 | 77.65 | 647,445 | -1.63(-2.05%) |
Sep 06, 2007 | 79.41 | 79.61 | 78.29 | 79.28 | 193,445 | +0.04(+0.05%) |
Sep 05, 2007 | 80.06 | 80.19 | 78.92 | 79.24 | 845,817 | -1.32(-1.63%) |
Sep 04, 2007 | 79.71 | 80.99 | 79.40 | 80.56 | 753,966 | +0.63(+0.79%) |
Aug 31, 2007 | 79.56 | 80.30 | 78.89 | 79.93 | 623,361 | +1.49(+1.90%) |
Aug 30, 2007 | 78.50 | 79.47 | 77.85 | 78.44 | 1,046,379 | -1.04(-1.31%) |
Aug 29, 2007 | 78.29 | 79.72 | 77.98 | 79.48 | 236,688 | +1.85(+2.39%) |
Aug 28, 2007 | 79.47 | 79.47 | 77.53 | 77.62 | 351,749 | -1.98(-2.49%) |
Aug 27, 2007 | 80.19 | 80.46 | 79.57 | 79.61 | 446,774 | -0.90(-1.11%) |
Aug 24, 2007 | 79.58 | 80.50 | 79.51 | 80.50 | 446,993 | +1.01(+1.28%) |
Aug 23, 2007 | 81.19 | 81.19 | 79.17 | 79.49 | 971,278 | -1.10(-1.36%) |
Aug 22, 2007 | 79.92 | 80.71 | 79.80 | 80.58 | 565,557 | +1.71(+2.17%) |
Aug 21, 2007 | 79.17 | 79.82 | 78.33 | 78.88 | 691,565 | -0.34(-0.43%) |
Aug 20, 2007 | 78.56 | 79.74 | 78.35 | 79.21 | 698,790 | +1.18(+1.51%) |
Aug 17, 2007 | 78.47 | 79.47 | 76.79 | 78.03 | 1,864,937 | +1.64(+2.14%) |
Aug 16, 2007 | 75.92 | 77.21 | 73.44 | 76.40 | 1,578,327 | -0.46(-0.59%) |
Aug 15, 2007 | 79.19 | 79.83 | 76.71 | 76.86 | 976,533 | -2.91(-3.65%) |
Aug 14, 2007 | 81.99 | 81.99 | 79.40 | 79.77 | 1,054,371 | -2.22(-2.71%) |
Aug 13, 2007 | 82.15 | 82.50 | 81.58 | 81.99 | 260,883 | +0.82(+1.00%) |
Aug 10, 2007 | 80.52 | 81.68 | 79.81 | 81.18 | 786,043 | -0.14(-0.17%) |
Aug 09, 2007 | 81.61 | 82.98 | 81.31 | 81.31 | 1,363,533 | -1.56(-1.88%) |
Aug 08, 2007 | 83.18 | 83.82 | 82.23 | 82.88 | 1,300,475 | +0.39(+0.48%) |
Aug 07, 2007 | 80.84 | 82.48 | 80.53 | 82.48 | 1,472,901 | +1.26(+1.55%) |
Aug 06, 2007 | 79.67 | 81.22 | 79.09 | 81.22 | 1,304,525 | +1.26(+1.58%) |
Aug 03, 2007 | 81.20 | 82.76 | 79.96 | 79.96 | 1,222,199 | -2.80(-3.38%) |
Aug 02, 2007 | 82.67 | 84.18 | 81.85 | 82.76 | 970,621 | -0.03(-0.03%) |
Aug 01, 2007 | 82.51 | 83.11 | 81.10 | 82.78 | 1,548,987 | +0.58(+0.70%) |
Jul 31, 2007 | 83.69 | 84.39 | 82.21 | 82.21 | 969,855 | -0.64(-0.77%) |
Jul 30, 2007 | 82.39 | 83.64 | 81.97 | 82.85 | 495,273 | +0.32(+0.39%) |
Jul 27, 2007 | 82.67 | 83.56 | 82.21 | 82.53 | 613,946 | -1.04(-1.25%) |
Jul 26, 2007 | 83.37 | 84.14 | 82.02 | 83.57 | 842,752 | -1.99(-2.33%) |
Jul 25, 2007 | 86.91 | 86.91 | 84.67 | 85.56 | 1,573,050 | -0.56(-0.65%) |
Jul 24, 2007 | 86.78 | 87.42 | 85.89 | 86.12 | 386,453 | -1.51(-1.72%) |
Jul 23, 2007 | 87.91 | 88.07 | 87.45 | 87.63 | 316,716 | +0.06(+0.07%) |
Jul 20, 2007 | 88.69 | 88.69 | 87.05 | 87.56 | 456,189 | -1.65(-1.85%) |
Jul 19, 2007 | 89.61 | 89.61 | 88.81 | 89.22 | 424,222 | +0.53(+0.60%) |
Jul 18, 2007 | 88.75 | 89.68 | 88.13 | 88.69 | 1,224,498 | +0.52(+0.59%) |
Jul 17, 2007 | 87.87 | 88.58 | 87.79 | 88.16 | 491,113 | +0.50(+0.57%) |
Jul 16, 2007 | 87.75 | 88.60 | 87.53 | 87.66 | 1,049,554 | -0.07(-0.08%) |
Jul 13, 2007 | 87.14 | 87.88 | 86.62 | 87.74 | 187,314 | +0.48(+0.55%) |
Jul 12, 2007 | 86.61 | 87.25 | 86.47 | 87.25 | 453,781 | +0.83(+0.96%) |
Jul 11, 2007 | 85.42 | 86.42 | 84.91 | 86.42 | 431,667 | +1.47(+1.73%) |
Jul 10, 2007 | 85.59 | 85.96 | 84.90 | 84.95 | 430,681 | -1.19(-1.38%) |
Jul 09, 2007 | 86.08 | 86.59 | 85.81 | 86.14 | 152,063 | +0.70(+0.82%) |
Jul 06, 2007 | 85.31 | 85.62 | 84.79 | 85.43 | 130,496 | +0.42(+0.49%) |
Jul 05, 2007 | 85.00 | 85.46 | 84.68 | 85.01 | 307,958 | -0.29(-0.34%) |
Jul 03, 2007 | 84.58 | 85.40 | 84.58 | 85.31 | 185,015 | +1.13(+1.35%) |
Jul 02, 2007 | 83.72 | 84.22 | 83.61 | 84.17 | 188,738 | +0.87(+1.04%) |
Jun 29, 2007 | 84.08 | 84.28 | 82.88 | 83.31 | 332,590 | -0.50(-0.60%) |
Jun 28, 2007 | 84.04 | 84.15 | 83.47 | 83.81 | 288,361 | -0.23(-0.27%) |
Jun 27, 2007 | 82.85 | 84.12 | 82.45 | 84.04 | 656,641 | +0.80(+0.97%) |
Jun 26, 2007 | 84.18 | 84.20 | 83.08 | 83.23 | 940,734 | -0.83(-0.99%) |
Jun 25, 2007 | 83.94 | 84.89 | 83.83 | 84.06 | 860,597 | +0.17(+0.21%) |
Jun 22, 2007 | 84.26 | 84.47 | 83.41 | 83.89 | 336,969 | -0.26(-0.30%) |
Jun 21, 2007 | 83.81 | 84.54 | 83.21 | 84.15 | 380,869 | +0.38(+0.46%) |
Jun 20, 2007 | 84.04 | 85.07 | 83.70 | 83.76 | 702,622 | -0.37(-0.43%) |
Jun 19, 2007 | 83.74 | 84.36 | 83.51 | 84.13 | 371,345 | +0.00(+0.00%) |
Jun 18, 2007 | 84.72 | 84.86 | 84.03 | 84.13 | 155,128 | -0.69(-0.82%) |
Jun 15, 2007 | 85.31 | 85.73 | 84.69 | 84.82 | 797,429 | +0.37(+0.43%) |
Jun 14, 2007 | 83.26 | 84.71 | 83.26 | 84.46 | 838,701 | +1.28(+1.54%) |
Jun 13, 2007 | 82.21 | 83.31 | 81.91 | 83.18 | 274,239 | +1.22(+1.49%) |
Jun 12, 2007 | 82.85 | 83.17 | 81.93 | 81.95 | 432,871 | -1.49(-1.78%) |
Jun 11, 2007 | 83.49 | 84.08 | 83.15 | 83.44 | 629,053 | -0.41(-0.49%) |
Jun 08, 2007 | 82.84 | 83.93 | 82.58 | 83.85 | 1,914,859 | +1.21(+1.46%) |
Jun 07, 2007 | 84.10 | 84.31 | 82.62 | 82.65 | 1,004,449 | -1.66(-1.97%) |
Jun 06, 2007 | 85.50 | 85.53 | 84.05 | 84.31 | 2,443,960 | -1.46(-1.70%) |
Jun 05, 2007 | 86.33 | 86.70 | 85.63 | 85.77 | 204,174 | -0.75(-0.87%) |
Jun 04, 2007 | 87.23 | 87.23 | 86.52 | 86.52 | 212,932 | -0.67(-0.76%) |
Jun 01, 2007 | 87.21 | 87.63 | 86.80 | 87.19 | 236,032 | +0.50(+0.58%) |
May 31, 2007 | 85.68 | 86.96 | 85.68 | 86.69 | 570,812 | +1.04(+1.22%) |
May 30, 2007 | 85.14 | 85.70 | 84.65 | 85.64 | 396,306 | +0.37(+0.44%) |
May 29, 2007 | 84.86 | 85.33 | 84.62 | 85.27 | 522,532 | +0.78(+0.92%) |
May 25, 2007 | 84.13 | 84.89 | 84.13 | 84.49 | 261,649 | +0.55(+0.65%) |
May 24, 2007 | 85.00 | 85.83 | 83.84 | 83.94 | 496,805 | -1.13(-1.33%) |
May 23, 2007 | 85.37 | 85.87 | 85.08 | 85.08 | 3,342,436 | +0.03(+0.03%) |
May 22, 2007 | 84.95 | 85.23 | 84.58 | 85.05 | 680,945 | -0.08(-0.10%) |
May 21, 2007 | 84.95 | 85.53 | 84.83 | 85.13 | 1,107,795 | -0.16(-0.18%) |
May 18, 2007 | 85.31 | 85.49 | 84.87 | 85.29 | 551,215 | -0.05(-0.06%) |
May 17, 2007 | 85.41 | 85.90 | 84.97 | 85.34 | 1,024,484 | -0.13(-0.15%) |
May 16, 2007 | 84.40 | 85.47 | 84.27 | 85.47 | 2,240,552 | +1.60(+1.91%) |
May 15, 2007 | 83.94 | 84.84 | 83.79 | 83.87 | 491,988 | +0.07(+0.09%) |
May 14, 2007 | 84.54 | 84.71 | 83.41 | 83.80 | 708,424 | -0.53(-0.63%) |
May 11, 2007 | 84.22 | 84.59 | 83.88 | 84.33 | 168,265 | +0.20(+0.24%) |
May 10, 2007 | 85.10 | 85.18 | 83.63 | 84.13 | 916,758 | -1.26(-1.48%) |
May 09, 2007 | 85.22 | 85.50 | 84.86 | 85.39 | 622,047 | -0.03(-0.03%) |
May 08, 2007 | 84.24 | 85.69 | 84.10 | 85.42 | 2,002,659 | +0.90(+1.07%) |
May 07, 2007 | 84.68 | 84.97 | 84.31 | 84.51 | 240,849 | -0.06(-0.08%) |
May 04, 2007 | 84.49 | 84.68 | 84.17 | 84.58 | 536,764 | +0.52(+0.62%) |
May 03, 2007 | 84.42 | 86.23 | 84.02 | 84.05 | 911,066 | +0.70(+0.84%) |
May 02, 2007 | 82.36 | 83.57 | 82.36 | 83.35 | 558,550 | +1.00(+1.22%) |
May 01, 2007 | 82.57 | 82.61 | 81.86 | 82.35 | 850,963 | -0.16(-0.20%) |
Apr 30, 2007 | 83.44 | 83.63 | 82.34 | 82.51 | 1,350,943 | -1.32(-1.58%) |
Apr 27, 2007 | 84.25 | 84.41 | 83.40 | 83.84 | 737,545 | -0.84(-0.99%) |
Apr 26, 2007 | 85.68 | 85.70 | 84.63 | 84.68 | 391,489 | -1.04(-1.21%) |
Apr 25, 2007 | 85.00 | 85.90 | 84.81 | 85.72 | 808,048 | +1.71(+2.03%) |
Apr 24, 2007 | 84.30 | 84.36 | 83.34 | 84.01 | 751,010 | -0.47(-0.55%) |
Apr 23, 2007 | 85.18 | 85.50 | 84.40 | 84.47 | 355,252 | -0.77(-0.90%) |
Apr 20, 2007 | 85.68 | 85.77 | 84.88 | 85.24 | 406,487 | +0.56(+0.66%) |
Apr 19, 2007 | 83.89 | 85.11 | 83.85 | 84.68 | 882,273 | +0.37(+0.44%) |
Apr 18, 2007 | 83.94 | 85.25 | 83.76 | 84.31 | 2,396,995 | +1.28(+1.54%) |
Apr 17, 2007 | 83.29 | 83.50 | 82.95 | 83.03 | 302,484 | -0.35(-0.42%) |
Apr 16, 2007 | 82.94 | 83.52 | 82.89 | 83.38 | 312,008 | +1.08(+1.31%) |
Apr 13, 2007 | 82.37 | 82.57 | 81.75 | 82.30 | 251,906 | +0.09(+0.11%) |
Apr 12, 2007 | 80.71 | 82.81 | 80.48 | 82.21 | 907,343 | +0.82(+1.01%) |
Apr 11, 2007 | 81.76 | 81.76 | 81.01 | 81.39 | 517,934 | -0.30(-0.37%) |
Apr 10, 2007 | 81.98 | 82.11 | 81.60 | 81.69 | 354,704 | -0.26(-0.31%) |
Apr 09, 2007 | 81.16 | 82.96 | 81.16 | 81.94 | 1,150,820 | +1.47(+1.83%) |
Apr 05, 2007 | 79.56 | 80.59 | 79.47 | 80.47 | 718,824 | +0.43(+0.54%) |
Apr 04, 2007 | 80.38 | 80.46 | 79.97 | 80.04 | 209,648 | -0.23(-0.28%) |
Apr 03, 2007 | 79.65 | 80.37 | 79.43 | 80.27 | 911,722 | +1.41(+1.78%) |
Apr 02, 2007 | 78.62 | 78.93 | 78.36 | 78.87 | 350,216 | +0.26(+0.34%) |
Mar 30, 2007 | 78.86 | 79.48 | 78.43 | 78.60 | 879,317 | +0.07(+0.09%) |
Mar 29, 2007 | 79.22 | 79.22 | 78.03 | 78.53 | 644,709 | +0.10(+0.12%) |
Mar 28, 2007 | 78.97 | 79.11 | 78.24 | 78.43 | 902,089 | -1.01(-1.27%) |
Mar 27, 2007 | 79.93 | 79.94 | 79.30 | 79.44 | 972,154 | -0.88(-1.10%) |
Mar 26, 2007 | 81.43 | 81.43 | 79.93 | 80.33 | 1,063,129 | -1.23(-1.51%) |
Mar 23, 2007 | 80.23 | 81.57 | 80.09 | 81.56 | 455,642 | +1.26(+1.57%) |
Mar 22, 2007 | 80.38 | 80.46 | 79.90 | 80.30 | 847,350 | -0.01(-0.01%) |
Mar 21, 2007 | 79.09 | 80.42 | 78.79 | 80.31 | 1,095,096 | +0.70(+0.88%) |
Mar 20, 2007 | 78.72 | 79.70 | 78.69 | 79.61 | 567,527 | +0.91(+1.16%) |
Mar 19, 2007 | 78.65 | 78.95 | 78.02 | 78.69 | 302,265 | +0.26(+0.33%) |
Mar 16, 2007 | 78.22 | 78.70 | 77.43 | 78.44 | 1,232,161 | +0.24(+0.30%) |
Mar 15, 2007 | 77.35 | 78.42 | 77.35 | 78.20 | 194,430 | +0.79(+1.03%) |
Mar 14, 2007 | 77.57 | 77.93 | 75.73 | 77.40 | 1,663,719 | -0.17(-0.22%) |
Mar 13, 2007 | 79.74 | 79.19 | 77.52 | 77.58 | 1,088,090 | -2.16(-2.71%) |
Mar 12, 2007 | 79.35 | 80.04 | 79.24 | 79.74 | 158,741 | +0.38(+0.48%) |
Mar 09, 2007 | 79.78 | 80.20 | 78.95 | 79.36 | 339,487 | +0.13(+0.16%) |
Mar 08, 2007 | 79.38 | 79.57 | 79.04 | 79.23 | 153,267 | +0.57(+0.72%) |
Mar 07, 2007 | 78.08 | 78.96 | 78.03 | 78.67 | 460,240 | +0.37(+0.47%) |
Mar 06, 2007 | 77.70 | 78.49 | 77.70 | 78.30 | 1,143,047 | +0.89(+1.14%) |
Mar 05, 2007 | 77.87 | 78.46 | 77.26 | 77.41 | 529,867 | -1.23(-1.57%) |
Mar 02, 2007 | 79.28 | 79.90 | 78.28 | 78.65 | 995,472 | -0.97(-1.22%) |
Mar 01, 2007 | 78.60 | 80.08 | 77.87 | 79.61 | 1,973,949 | -0.21(-0.26%) |
Feb 28, 2007 | 80.29 | 80.51 | 79.30 | 79.83 | 1,386,414 | +0.02(+0.02%) |
Feb 27, 2007 | 81.62 | 81.75 | 79.24 | 79.81 | 2,452,171 | -2.90(-3.51%) |
Feb 26, 2007 | 84.63 | 84.63 | 82.51 | 82.71 | 1,480,839 | -1.86(-2.20%) |
Feb 23, 2007 | 84.53 | 84.72 | 83.81 | 84.58 | 1,005,654 | -0.13(-0.15%) |
Feb 22, 2007 | 85.13 | 85.53 | 84.38 | 84.70 | 1,186,619 | -0.35(-0.41%) |
Feb 21, 2007 | 84.09 | 85.11 | 83.86 | 85.05 | 478,304 | +0.56(+0.66%) |
Feb 20, 2007 | 83.80 | 84.54 | 83.59 | 84.49 | 220,814 | +0.68(+0.81%) |
Feb 16, 2007 | 83.74 | 84.12 | 83.41 | 83.82 | 286,391 | +0.06(+0.08%) |
Feb 15, 2007 | 83.72 | 83.91 | 83.41 | 83.75 | 400,137 | -0.30(-0.36%) |
Feb 14, 2007 | 82.41 | 84.11 | 82.25 | 84.05 | 1,240,340 | +1.69(+2.05%) |
Feb 13, 2007 | 80.73 | 82.44 | 80.70 | 82.36 | 462,557 | +1.42(+1.75%) |
Feb 12, 2007 | 80.76 | 81.03 | 80.44 | 80.95 | 275,792 | +0.25(+0.31%) |
Feb 09, 2007 | 81.21 | 81.42 | 80.31 | 80.70 | 539,392 | -0.41(-0.51%) |
Feb 08, 2007 | 81.24 | 81.44 | 81.03 | 81.11 | 657,079 | -0.45(-0.55%) |
Feb 07, 2007 | 81.65 | 81.85 | 81.41 | 81.56 | 330,291 | +0.36(+0.44%) |
Feb 06, 2007 | 81.26 | 81.39 | 80.84 | 81.20 | 1,092,140 | -0.12(-0.15%) |
Feb 05, 2007 | 81.77 | 81.79 | 81.16 | 81.32 | 368,608 | -0.67(-0.81%) |
Feb 02, 2007 | 81.94 | 82.43 | 81.82 | 81.99 | 539,063 | +0.11(+0.14%) |
Feb 01, 2007 | 80.70 | 81.98 | 80.70 | 81.88 | 1,489,651 | +1.39(+1.72%) |
Jan 31, 2007 | 78.45 | 80.67 | 78.45 | 80.49 | 977,846 | +2.12(+2.70%) |
Jan 30, 2007 | 77.82 | 78.44 | 77.73 | 78.37 | 1,343,827 | +0.27(+0.35%) |
Jan 29, 2007 | 77.15 | 78.53 | 77.07 | 78.10 | 910,737 | +1.00(+1.30%) |
Jan 26, 2007 | 78.09 | 78.10 | 76.73 | 77.09 | 606,830 | -0.77(-0.99%) |
Jan 25, 2007 | 78.15 | 78.38 | 77.73 | 77.86 | 794,582 | -0.99(-1.25%) |
Jan 24, 2007 | 78.98 | 79.34 | 78.25 | 78.85 | 991,093 | -0.14(-0.17%) |
Jan 23, 2007 | 78.00 | 79.47 | 77.76 | 78.98 | 1,015,288 | +0.29(+0.37%) |
Jan 22, 2007 | 79.51 | 79.51 | 78.28 | 78.69 | 559,754 | -0.89(-1.11%) |
Jan 19, 2007 | 78.81 | 79.82 | 78.75 | 79.58 | 836,402 | +0.78(+0.99%) |
Jan 18, 2007 | 79.09 | 79.87 | 78.67 | 78.80 | 1,127,063 | -0.01(-0.01%) |
Jan 17, 2007 | 79.45 | 79.61 | 78.69 | 78.81 | 1,117,320 | -0.83(-1.04%) |
Jan 16, 2007 | 78.37 | 79.67 | 78.35 | 79.64 | 701,855 | +1.65(+2.12%) |
Jan 12, 2007 | 77.14 | 78.00 | 77.05 | 77.99 | 336,750 | +1.11(+1.44%) |
Jan 11, 2007 | 76.45 | 76.98 | 76.36 | 76.88 | 581,978 | +0.80(+1.06%) |
Jan 10, 2007 | 75.52 | 76.13 | 75.22 | 76.08 | 698,571 | +0.17(+0.23%) |
Jan 09, 2007 | 76.22 | 76.36 | 75.49 | 75.91 | 514,541 | +0.19(+0.25%) |
Jan 08, 2007 | 74.95 | 76.08 | 74.91 | 75.71 | 317,373 | +0.26(+0.34%) |
Jan 05, 2007 | 76.50 | 76.50 | 75.34 | 75.46 | 450,168 | -1.14(-1.49%) |
Jan 04, 2007 | 76.28 | 76.69 | 75.71 | 76.60 | 233,951 | +0.37(+0.48%) |
Jan 03, 2007 | 75.63 | 76.96 | 75.42 | 76.24 | 1,369,883 | +1.53(+2.05%) |
Dec 29, 2006 | 74.95 | 75.41 | 74.58 | 74.70 | 491,879 | -0.46(-0.61%) |
Dec 28, 2006 | 75.13 | 75.31 | 74.89 | 75.16 | 205,269 | -0.09(-0.12%) |
Dec 27, 2006 | 74.54 | 75.27 | 74.54 | 75.25 | 665,071 | +0.90(+1.22%) |
Dec 26, 2006 | 73.71 | 74.41 | 73.71 | 74.34 | 261,102 | +0.51(+0.69%) |
Dec 22, 2006 | 74.31 | 74.44 | 73.64 | 73.83 | 605,297 | -0.53(-0.71%) |
Dec 21, 2006 | 75.22 | 75.41 | 74.25 | 74.36 | 1,055,466 | -0.72(-0.96%) |
Dec 20, 2006 | 75.08 | 75.55 | 74.96 | 75.08 | 592,488 | -0.93(-1.23%) |
Dec 19, 2006 | 75.85 | 76.24 | 75.58 | 76.02 | 716,416 | -0.36(-0.47%) |
Dec 18, 2006 | 77.05 | 77.21 | 76.23 | 76.37 | 397,838 | -0.76(-0.98%) |
Dec 15, 2006 | 77.63 | 78.01 | 77.04 | 77.13 | 425,207 | -0.05(-0.07%) |
Dec 14, 2006 | 76.27 | 77.73 | 76.24 | 77.19 | 1,263,581 | +0.82(+1.08%) |
Dec 13, 2006 | 77.19 | 77.31 | 76.17 | 76.36 | 248,293 | -0.39(-0.51%) |
Dec 12, 2006 | 77.45 | 77.45 | 76.38 | 76.76 | 677,552 | -0.94(-1.21%) |
Dec 11, 2006 | 77.40 | 77.95 | 77.31 | 77.70 | 332,590 | +0.45(+0.58%) |
Dec 08, 2006 | 77.75 | 77.84 | 77.21 | 77.25 | 196,510 | -0.50(-0.65%) |
Dec 07, 2006 | 78.14 | 78.37 | 77.38 | 77.75 | 695,615 | -0.16(-0.21%) |
Dec 06, 2006 | 78.45 | 78.45 | 77.85 | 77.92 | 230,339 | -0.71(-0.91%) |
Dec 05, 2006 | 77.61 | 78.71 | 77.48 | 78.63 | 333,575 | +0.81(+1.04%) |
Dec 04, 2006 | 77.28 | 78.43 | 77.28 | 77.82 | 513,336 | +0.59(+0.77%) |
Dec 01, 2006 | 76.66 | 77.89 | 76.57 | 77.22 | 1,184,867 | -0.24(-0.31%) |
Nov 30, 2006 | 77.60 | 78.11 | 77.19 | 77.46 | 577,490 | -0.47(-0.60%) |
Nov 29, 2006 | 78.13 | 78.38 | 77.20 | 77.93 | 1,904,239 | +0.03(+0.04%) |
Nov 28, 2006 | 78.05 | 78.18 | 77.11 | 77.90 | 1,075,938 | -0.58(-0.74%) |
Nov 27, 2006 | 79.19 | 79.52 | 78.44 | 78.48 | 436,593 | -0.91(-1.15%) |
Nov 24, 2006 | 79.37 | 79.64 | 79.17 | 79.40 | 364,448 | -0.47(-0.58%) |
Nov 22, 2006 | 79.70 | 79.90 | 79.17 | 79.86 | 211,399 | +0.35(+0.44%) |
Nov 21, 2006 | 79.42 | 79.60 | 79.14 | 79.51 | 492,098 | +0.26(+0.33%) |
Nov 20, 2006 | 79.33 | 79.51 | 78.98 | 79.25 | 957,374 | -0.22(-0.28%) |
Nov 17, 2006 | 79.95 | 79.97 | 79.24 | 79.47 | 241,724 | -0.55(-0.68%) |
Nov 16, 2006 | 79.53 | 80.22 | 79.43 | 80.02 | 445,351 | +0.90(+1.14%) |
Nov 15, 2006 | 78.49 | 79.43 | 78.44 | 79.11 | 564,243 | +0.97(+1.24%) |
Nov 14, 2006 | 78.44 | 78.44 | 76.88 | 78.14 | 796,662 | -0.16(-0.21%) |
Nov 13, 2006 | 77.62 | 78.34 | 77.62 | 78.31 | 173,630 | +0.71(+0.92%) |
Nov 10, 2006 | 76.75 | 77.61 | 76.62 | 77.60 | 239,425 | +0.94(+1.23%) |
Nov 09, 2006 | 77.43 | 77.62 | 76.58 | 76.66 | 224,646 | -0.78(-1.00%) |
Nov 08, 2006 | 76.77 | 77.65 | 76.68 | 77.43 | 691,455 | +0.12(+0.15%) |
Nov 07, 2006 | 76.73 | 77.95 | 76.69 | 77.31 | 579,789 | +0.37(+0.49%) |
Nov 06, 2006 | 76.33 | 77.18 | 76.33 | 76.94 | 354,157 | +1.41(+1.86%) |
Nov 03, 2006 | 76.33 | 76.53 | 75.28 | 75.53 | 229,244 | -0.59(-0.78%) |
Nov 02, 2006 | 76.36 | 76.57 | 75.65 | 76.13 | 427,178 | -0.31(-0.41%) |
Nov 01, 2006 | 77.82 | 78.04 | 76.38 | 76.44 | 973,796 | -0.96(-1.24%) |
Oct 31, 2006 | 78.60 | 78.63 | 77.03 | 77.40 | 665,838 | -1.00(-1.28%) |
Oct 30, 2006 | 77.61 | 78.57 | 77.43 | 78.40 | 425,207 | +0.62(+0.80%) |
Oct 27, 2006 | 78.05 | 78.69 | 77.56 | 77.78 | 307,301 | -0.69(-0.87%) |
Oct 26, 2006 | 78.37 | 78.61 | 77.81 | 78.46 | 266,357 | +0.17(+0.22%) |
Oct 25, 2006 | 78.19 | 79.03 | 77.86 | 78.29 | 702,074 | +0.72(+0.93%) |
Oct 24, 2006 | 76.77 | 77.62 | 76.42 | 77.57 | 572,563 | +0.58(+0.76%) |
Oct 23, 2006 | 77.02 | 78.12 | 76.73 | 76.98 | 333,028 | -0.44(-0.57%) |
Oct 20, 2006 | 76.73 | 77.42 | 76.57 | 77.42 | 233,514 | +0.73(+0.95%) |
Oct 19, 2006 | 75.39 | 76.94 | 75.39 | 76.69 | 458,926 | +1.08(+1.43%) |
Oct 18, 2006 | 77.16 | 77.52 | 75.13 | 75.61 | 978,832 | -0.66(-0.86%) |
Oct 17, 2006 | 77.16 | 77.16 | 75.68 | 76.27 | 376,381 | -1.42(-1.82%) |
Oct 16, 2006 | 76.62 | 77.75 | 76.50 | 77.69 | 499,214 | +1.15(+1.50%) |
Oct 13, 2006 | 76.14 | 76.79 | 75.91 | 76.54 | 386,891 | +0.13(+0.17%) |
Oct 12, 2006 | 75.82 | 76.46 | 75.67 | 76.41 | 345,289 | +1.04(+1.38%) |
Oct 11, 2006 | 75.46 | 75.78 | 74.83 | 75.37 | 404,516 | -0.81(-1.07%) |
Oct 10, 2006 | 75.83 | 76.56 | 75.73 | 76.18 | 490,237 | +0.93(+1.24%) |
Oct 09, 2006 | 74.90 | 75.57 | 74.36 | 75.25 | 541,581 | +0.19(+0.26%) |
Oct 06, 2006 | 75.77 | 75.77 | 74.66 | 75.06 | 342,443 | -0.83(-1.10%) |
Oct 05, 2006 | 74.90 | 76.17 | 74.65 | 75.89 | 693,207 | +0.66(+0.87%) |
Oct 04, 2006 | 73.26 | 75.25 | 73.08 | 75.23 | 773,672 | +1.71(+2.32%) |
Oct 03, 2006 | 72.77 | 74.04 | 72.00 | 73.52 | 739,844 | +0.70(+0.97%) |