Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 94.48 | 95.29 | 93.72 | 94.65 | 2,410,289 | -0.09(-0.09%) |
Sep 27, 2007 | 94.91 | 96.02 | 93.77 | 94.74 | 2,859,777 | +0.88(+0.94%) |
Sep 26, 2007 | 94.04 | 95.41 | 93.15 | 93.86 | 2,787,921 | +0.58(+0.62%) |
Sep 25, 2007 | 92.48 | 93.61 | 90.80 | 93.28 | 2,650,702 | +0.30(+0.33%) |
Sep 24, 2007 | 95.02 | 96.91 | 91.50 | 92.97 | 6,252,089 | -0.90(-0.96%) |
Sep 21, 2007 | 93.46 | 94.55 | 92.49 | 93.88 | 3,944,441 | +1.38(+1.50%) |
Sep 20, 2007 | 90.17 | 93.17 | 89.27 | 92.49 | 5,370,798 | +2.85(+3.18%) |
Sep 19, 2007 | 88.13 | 92.51 | 87.72 | 89.64 | 6,791,676 | +2.31(+2.64%) |
Sep 18, 2007 | 82.20 | 87.60 | 81.36 | 87.34 | 4,483,406 | +5.86(+7.19%) |
Sep 17, 2007 | 81.75 | 82.95 | 80.88 | 81.47 | 2,348,473 | -0.40(-0.49%) |
Sep 14, 2007 | 80.41 | 82.75 | 79.52 | 81.88 | 3,034,094 | +1.21(+1.50%) |
Sep 13, 2007 | 80.73 | 82.40 | 79.96 | 80.67 | 3,444,245 | +0.92(+1.15%) |
Sep 12, 2007 | 80.33 | 81.45 | 79.48 | 79.75 | 4,316,717 | -2.35(-2.86%) |
Sep 11, 2007 | 81.35 | 83.27 | 81.21 | 82.10 | 3,624,555 | +0.75(+0.92%) |
Sep 10, 2007 | 84.35 | 85.15 | 80.84 | 81.35 | 3,933,130 | -2.55(-3.04%) |
Sep 07, 2007 | 85.05 | 85.96 | 83.50 | 83.90 | 4,633,888 | -1.66(-1.94%) |
Sep 06, 2007 | 83.76 | 86.28 | 84.21 | 85.56 | 3,675,816 | +1.80(+2.14%) |
Sep 05, 2007 | 84.21 | 84.63 | 83.28 | 83.76 | 4,156,643 | -1.34(-1.57%) |
Sep 04, 2007 | 83.40 | 86.30 | 82.64 | 85.10 | 3,639,329 | +0.69(+0.82%) |
Aug 31, 2007 | 81.76 | 84.88 | 81.62 | 84.41 | 3,817,624 | +3.98(+4.95%) |
Aug 30, 2007 | 80.55 | 81.04 | 78.71 | 80.43 | 3,009,531 | -0.13(-0.16%) |
Aug 29, 2007 | 79.12 | 80.55 | 78.20 | 80.55 | 3,418,614 | +2.31(+2.95%) |
Aug 28, 2007 | 81.78 | 81.78 | 77.74 | 78.25 | 4,458,503 | -4.85(-5.84%) |
Aug 27, 2007 | 83.63 | 85.40 | 82.82 | 83.10 | 3,131,869 | -0.34(-0.41%) |
Aug 24, 2007 | 82.01 | 83.44 | 80.48 | 83.44 | 3,520,130 | +2.31(+2.85%) |
Aug 23, 2007 | 83.72 | 83.76 | 79.97 | 81.13 | 4,118,589 | -1.72(-2.08%) |
Aug 22, 2007 | 80.97 | 82.85 | 80.51 | 82.85 | 4,537,298 | +3.44(+4.33%) |
Aug 21, 2007 | 75.09 | 79.67 | 74.60 | 79.41 | 4,978,033 | +4.07(+5.40%) |
Aug 20, 2007 | 74.31 | 76.82 | 73.04 | 75.35 | 4,540,532 | +1.87(+2.54%) |
Aug 17, 2007 | 75.05 | 75.79 | 71.46 | 73.48 | 6,185,893 | +1.63(+2.26%) |
Aug 16, 2007 | 71.66 | 72.37 | 66.48 | 71.85 | 7,906,889 | -0.47(-0.65%) |
Aug 15, 2007 | 77.64 | 77.95 | 71.71 | 72.33 | 5,370,490 | -4.56(-5.93%) |
Aug 14, 2007 | 79.07 | 79.56 | 76.19 | 76.88 | 3,779,253 | -1.49(-1.90%) |
Aug 13, 2007 | 78.62 | 80.59 | 78.31 | 78.37 | 4,236,333 | +0.95(+1.22%) |
Aug 10, 2007 | 75.18 | 78.56 | 74.16 | 77.43 | 7,688,286 | +1.80(+2.37%) |
Aug 09, 2007 | 79.96 | 80.93 | 75.49 | 75.63 | 8,428,395 | -7.01(-8.49%) |
Aug 08, 2007 | 83.09 | 85.55 | 81.93 | 82.65 | 4,071,021 | +0.26(+0.31%) |
Aug 07, 2007 | 82.15 | 83.99 | 80.15 | 82.39 | 5,708,254 | +0.23(+0.28%) |
Aug 06, 2007 | 81.85 | 82.36 | 77.75 | 82.15 | 5,921,408 | +0.12(+0.14%) |
Aug 03, 2007 | 82.66 | 85.45 | 81.98 | 82.04 | 4,075,189 | -3.41(-3.99%) |
Aug 02, 2007 | 85.52 | 86.89 | 84.58 | 85.45 | 4,402,648 | +0.03(+0.03%) |
Aug 01, 2007 | 87.39 | 88.13 | 82.56 | 85.42 | 6,552,412 | -2.39(-2.73%) |
Jul 31, 2007 | 90.70 | 91.79 | 87.82 | 87.82 | 3,760,158 | -1.89(-2.11%) |
Jul 30, 2007 | 87.60 | 90.50 | 87.33 | 89.71 | 10,510,819 | +2.39(+2.74%) |
Jul 27, 2007 | 89.07 | 91.52 | 87.01 | 87.32 | 4,052,768 | -1.75(-1.97%) |
Jul 26, 2007 | 91.62 | 91.92 | 86.66 | 89.07 | 5,445,732 | -3.89(-4.18%) |
Jul 25, 2007 | 95.38 | 96.05 | 91.46 | 92.96 | 4,420,990 | -2.12(-2.23%) |
Jul 24, 2007 | 96.94 | 97.77 | 94.48 | 95.07 | 4,085,362 | +0.38(+0.40%) |
Jul 23, 2007 | 95.23 | 95.85 | 94.08 | 94.70 | 2,844,443 | +0.59(+0.63%) |
Jul 20, 2007 | 97.60 | 97.60 | 93.90 | 94.11 | 4,469,268 | -4.67(-4.73%) |
Jul 19, 2007 | 101.05 | 101.58 | 97.18 | 98.78 | 4,379,662 | -3.28(-3.21%) |
Jul 18, 2007 | 100.64 | 102.17 | 100.17 | 102.06 | 2,231,546 | +0.62(+0.62%) |
Jul 17, 2007 | 102.87 | 102.87 | 101.02 | 101.44 | 2,458,304 | -0.84(-0.82%) |
Jul 16, 2007 | 103.97 | 103.97 | 100.92 | 102.28 | 2,013,491 | -1.46(-1.40%) |
Jul 13, 2007 | 102.75 | 103.97 | 101.92 | 103.73 | 2,208,153 | +1.51(+1.48%) |
Jul 12, 2007 | 100.60 | 102.26 | 99.27 | 102.22 | 2,824,744 | +2.95(+2.97%) |
Jul 11, 2007 | 99.17 | 100.30 | 97.83 | 99.27 | 2,997,332 | +1.22(+1.25%) |
Jul 10, 2007 | 100.86 | 101.00 | 97.83 | 98.05 | 2,793,070 | -2.98(-2.95%) |
Jul 09, 2007 | 102.21 | 102.97 | 100.84 | 101.02 | 1,607,251 | -0.18(-0.18%) |
Jul 06, 2007 | 100.96 | 102.06 | 100.11 | 101.20 | 1,902,488 | +0.63(+0.63%) |
Jul 05, 2007 | 99.49 | 100.61 | 99.30 | 100.57 | 2,084,533 | +0.83(+0.83%) |
Jul 03, 2007 | 100.07 | 100.28 | 99.05 | 99.74 | 999,371 | -0.21(-0.21%) |
Jul 02, 2007 | 98.28 | 100.07 | 97.97 | 99.94 | 2,209,832 | +2.78(+2.86%) |
Jun 29, 2007 | 97.63 | 98.63 | 96.20 | 97.16 | 2,371,515 | +0.04(+0.05%) |
Jun 28, 2007 | 96.27 | 98.48 | 96.43 | 97.12 | 2,681,576 | +0.85(+0.88%) |
Jun 27, 2007 | 97.01 | 96.86 | 93.88 | 96.27 | 3,956,955 | -0.29(-0.30%) |
Jun 26, 2007 | 100.00 | 100.19 | 95.73 | 96.56 | 3,501,998 | -3.45(-3.45%) |
Jun 25, 2007 | 102.45 | 101.86 | 99.82 | 100.00 | 2,990,616 | -1.32(-1.30%) |
Jun 22, 2007 | 102.03 | 103.51 | 101.03 | 101.33 | 2,833,698 | -0.78(-0.76%) |
Jun 21, 2007 | 100.53 | 104.18 | 99.09 | 102.11 | 4,379,149 | +1.57(+1.56%) |
Jun 20, 2007 | 102.26 | 102.94 | 100.20 | 100.53 | 2,472,854 | -1.73(-1.69%) |
Jun 19, 2007 | 101.91 | 102.57 | 101.02 | 102.26 | 2,176,591 | +0.35(+0.34%) |
Jun 18, 2007 | 103.04 | 103.04 | 101.27 | 101.91 | 3,204,951 | -1.84(-1.77%) |
Jun 15, 2007 | 104.62 | 104.96 | 103.51 | 103.75 | 2,739,570 | +0.06(+0.06%) |
Jun 14, 2007 | 103.04 | 104.69 | 102.75 | 103.69 | 2,862,239 | +1.02(+0.99%) |
Jun 13, 2007 | 101.41 | 102.67 | 99.74 | 102.67 | 4,303,712 | +2.06(+2.04%) |
Jun 12, 2007 | 103.50 | 103.55 | 100.39 | 100.61 | 6,099,760 | -3.21(-3.09%) |
Jun 11, 2007 | 106.82 | 107.66 | 103.82 | 103.82 | 8,027,376 | -7.91(-7.08%) |
Jun 08, 2007 | 103.47 | 113.70 | 101.18 | 111.73 | 15,879,468 | +8.26(+7.99%) |
Jun 07, 2007 | 106.02 | 106.72 | 103.46 | 103.46 | 4,885,582 | -2.56(-2.41%) |
Jun 06, 2007 | 104.81 | 106.65 | 104.44 | 106.02 | 5,052,013 | +1.02(+0.97%) |
Jun 05, 2007 | 103.46 | 105.25 | 103.02 | 105.00 | 4,218,202 | +1.40(+1.35%) |
Jun 04, 2007 | 104.53 | 104.53 | 102.93 | 103.60 | 2,516,953 | -0.76(-0.73%) |
Jun 01, 2007 | 101.94 | 104.69 | 101.53 | 104.36 | 4,332,607 | +3.25(+3.22%) |
May 31, 2007 | 100.98 | 101.63 | 100.34 | 101.10 | 3,493,716 | +0.41(+0.41%) |
May 30, 2007 | 97.88 | 100.82 | 96.67 | 100.69 | 4,225,611 | +2.32(+2.36%) |
May 29, 2007 | 97.32 | 98.37 | 96.97 | 98.37 | 3,444,967 | +1.09(+1.12%) |
May 25, 2007 | 95.51 | 97.53 | 95.48 | 97.28 | 2,953,003 | +2.20(+2.31%) |
May 24, 2007 | 96.01 | 97.30 | 94.06 | 95.08 | 5,150,831 | -0.82(-0.86%) |
May 23, 2007 | 95.80 | 97.79 | 95.24 | 95.90 | 3,546,023 | +0.58(+0.61%) |
May 22, 2007 | 97.11 | 97.25 | 94.98 | 95.32 | 3,961,293 | -2.39(-2.44%) |
May 21, 2007 | 97.96 | 99.06 | 96.99 | 97.71 | 3,257,215 | -0.23(-0.24%) |
May 18, 2007 | 98.01 | 98.14 | 96.49 | 97.94 | 3,398,692 | +0.66(+0.68%) |
May 17, 2007 | 97.66 | 97.96 | 96.32 | 97.28 | 3,316,001 | -1.06(-1.08%) |
May 16, 2007 | 99.88 | 100.09 | 97.30 | 98.34 | 2,557,846 | -1.08(-1.09%) |
May 15, 2007 | 99.04 | 100.23 | 98.50 | 99.42 | 2,617,461 | +0.90(+0.92%) |
May 14, 2007 | 99.07 | 99.75 | 98.16 | 98.52 | 2,402,154 | -0.72(-0.73%) |
May 11, 2007 | 99.15 | 100.64 | 98.35 | 99.25 | 2,785,459 | +0.50(+0.51%) |
May 10, 2007 | 100.52 | 100.65 | 98.07 | 98.75 | 3,393,476 | -2.67(-2.63%) |
May 09, 2007 | 98.91 | 101.71 | 98.01 | 101.42 | 5,344,661 | +2.57(+2.60%) |
May 08, 2007 | 96.27 | 99.08 | 95.70 | 98.84 | 6,244,367 | +4.33(+4.59%) |
May 07, 2007 | 94.44 | 95.45 | 93.81 | 94.51 | 2,523,905 | +1.25(+1.34%) |
May 04, 2007 | 93.90 | 94.65 | 92.90 | 93.26 | 2,093,297 | -0.14(-0.15%) |
May 03, 2007 | 94.07 | 94.09 | 92.12 | 93.40 | 2,580,527 | +0.85(+0.92%) |
May 02, 2007 | 91.14 | 93.24 | 91.03 | 92.55 | 2,326,743 | +1.72(+1.89%) |
May 01, 2007 | 90.92 | 91.72 | 88.69 | 90.84 | 3,826,900 | +0.12(+0.13%) |
Apr 30, 2007 | 92.12 | 93.31 | 90.72 | 90.72 | 2,993,134 | -1.34(-1.46%) |
Apr 27, 2007 | 92.86 | 92.87 | 91.16 | 92.06 | 2,507,306 | -0.80(-0.86%) |
Apr 26, 2007 | 94.44 | 94.44 | 92.25 | 92.86 | 2,445,847 | -0.80(-0.86%) |
Apr 25, 2007 | 92.81 | 94.16 | 92.11 | 93.66 | 2,862,557 | +1.60(+1.74%) |
Apr 24, 2007 | 92.83 | 93.76 | 89.92 | 92.06 | 8,003,168 | -3.54(-3.70%) |
Apr 23, 2007 | 95.50 | 96.67 | 95.39 | 95.60 | 2,613,008 | +0.11(+0.11%) |
Apr 20, 2007 | 95.46 | 96.03 | 94.80 | 95.49 | 3,316,092 | +0.84(+0.89%) |
Apr 19, 2007 | 93.02 | 95.03 | 93.02 | 94.65 | 3,596,020 | +0.23(+0.25%) |
Apr 18, 2007 | 95.00 | 95.52 | 94.04 | 94.42 | 2,799,628 | -0.58(-0.61%) |
Apr 17, 2007 | 95.74 | 96.45 | 94.85 | 95.00 | 2,732,407 | -1.58(-1.64%) |
Apr 16, 2007 | 94.95 | 96.59 | 94.80 | 96.58 | 3,434,172 | +2.26(+2.40%) |
Apr 13, 2007 | 93.63 | 94.40 | 92.78 | 94.32 | 2,473,442 | +0.79(+0.84%) |
Apr 12, 2007 | 92.47 | 93.81 | 92.19 | 93.54 | 4,307,967 | +1.72(+1.88%) |
Apr 11, 2007 | 91.03 | 92.63 | 90.97 | 91.81 | 3,853,373 | +1.01(+1.11%) |
Apr 10, 2007 | 92.70 | 92.85 | 90.62 | 90.80 | 3,048,481 | -1.44(-1.56%) |
Apr 09, 2007 | 92.58 | 93.13 | 92.04 | 92.24 | 2,328,584 | +0.46(+0.51%) |
Apr 05, 2007 | 91.06 | 92.21 | 90.50 | 91.78 | 3,309,488 | +0.68(+0.75%) |
Apr 04, 2007 | 90.28 | 91.58 | 89.80 | 91.10 | 2,770,309 | +0.99(+1.10%) |
Apr 03, 2007 | 90.33 | 90.85 | 89.69 | 90.11 | 3,001,113 | +0.00(+0.00%) |
Apr 02, 2007 | 88.72 | 90.49 | 88.52 | 90.11 | 3,860,939 | +1.50(+1.69%) |
Mar 30, 2007 | 90.44 | 90.78 | 88.34 | 88.60 | 4,908,830 | -1.83(-2.03%) |
Mar 29, 2007 | 87.57 | 90.77 | 87.00 | 90.44 | 9,506,340 | +3.23(+3.70%) |
Mar 28, 2007 | 86.92 | 87.85 | 86.51 | 87.21 | 4,014,052 | -0.60(-0.68%) |
Mar 27, 2007 | 87.20 | 88.03 | 86.72 | 87.81 | 3,792,665 | +0.42(+0.48%) |
Mar 26, 2007 | 86.67 | 87.39 | 85.08 | 87.39 | 3,709,506 | +1.34(+1.56%) |
Mar 23, 2007 | 85.33 | 86.05 | 84.74 | 86.05 | 3,389,418 | +1.35(+1.59%) |
Mar 22, 2007 | 85.76 | 86.08 | 84.61 | 84.70 | 3,625,674 | -0.89(-1.04%) |
Mar 21, 2007 | 83.08 | 85.59 | 82.65 | 85.59 | 5,268,414 | +2.51(+3.02%) |
Mar 20, 2007 | 81.31 | 83.18 | 80.86 | 83.08 | 6,527,983 | +2.34(+2.90%) |
Mar 19, 2007 | 80.27 | 81.54 | 79.24 | 80.74 | 6,284,844 | +1.01(+1.27%) |
Mar 16, 2007 | 80.37 | 80.55 | 79.53 | 79.73 | 5,196,196 | -0.59(-0.73%) |
Mar 15, 2007 | 79.78 | 81.02 | 79.61 | 80.32 | 3,285,313 | +0.55(+0.68%) |
Mar 14, 2007 | 78.71 | 80.10 | 76.76 | 79.78 | 5,509,024 | +1.92(+2.47%) |
Mar 13, 2007 | 81.18 | 82.15 | 77.70 | 77.86 | 4,846,768 | -3.32(-4.09%) |
Mar 12, 2007 | 80.89 | 82.78 | 79.08 | 81.18 | 5,400,346 | -0.34(-0.42%) |
Mar 09, 2007 | 81.83 | 82.04 | 80.06 | 81.52 | 4,788,568 | +0.65(+0.81%) |
Mar 08, 2007 | 79.52 | 81.41 | 79.22 | 80.87 | 4,842,291 | +2.51(+3.20%) |
Mar 07, 2007 | 78.29 | 79.49 | 77.83 | 78.36 | 3,229,574 | +0.03(+0.03%) |
Mar 06, 2007 | 76.93 | 78.96 | 76.65 | 78.33 | 4,009,910 | +2.42(+3.19%) |
Mar 05, 2007 | 75.94 | 77.56 | 75.02 | 75.91 | 4,822,928 | -0.94(-1.22%) |
Mar 02, 2007 | 78.41 | 79.29 | 76.48 | 76.85 | 4,293,303 | -1.54(-1.96%) |
Mar 01, 2007 | 77.06 | 79.81 | 76.48 | 78.38 | 5,437,246 | -0.85(-1.07%) |
Feb 28, 2007 | 78.13 | 79.96 | 77.00 | 79.23 | 6,341,405 | +1.94(+2.51%) |
Feb 27, 2007 | 80.41 | 81.36 | 76.30 | 77.29 | 7,179,606 | -6.60(-7.87%) |
Feb 26, 2007 | 83.54 | 84.58 | 83.18 | 83.90 | 3,323,750 | +0.72(+0.87%) |
Feb 23, 2007 | 83.45 | 83.92 | 82.31 | 83.17 | 2,612,760 | -0.14(-0.17%) |
Feb 22, 2007 | 84.00 | 84.14 | 82.11 | 83.32 | 3,723,720 | -0.54(-0.64%) |
Feb 21, 2007 | 80.85 | 83.87 | 80.44 | 83.85 | 3,942,084 | +2.64(+3.26%) |
Feb 20, 2007 | 80.20 | 81.64 | 79.77 | 81.21 | 3,326,053 | +0.21(+0.26%) |
Feb 16, 2007 | 80.55 | 81.30 | 79.96 | 80.99 | 3,409,772 | +0.50(+0.62%) |
Feb 15, 2007 | 78.54 | 81.18 | 78.49 | 80.49 | 5,089,644 | +1.96(+2.49%) |
Feb 14, 2007 | 78.27 | 79.40 | 77.65 | 78.54 | 3,626,287 | +0.35(+0.45%) |
Feb 13, 2007 | 78.13 | 78.70 | 77.12 | 78.19 | 4,288,117 | +1.70(+2.22%) |
Feb 12, 2007 | 74.90 | 77.66 | 74.62 | 76.49 | 6,047,586 | +1.60(+2.14%) |
Feb 09, 2007 | 77.33 | 77.70 | 74.60 | 74.89 | 4,454,586 | -3.40(-4.35%) |
Feb 08, 2007 | 77.37 | 78.42 | 76.16 | 78.29 | 3,104,219 | +0.62(+0.79%) |
Feb 07, 2007 | 77.82 | 79.14 | 77.07 | 77.68 | 3,661,154 | -0.14(-0.18%) |
Feb 06, 2007 | 77.16 | 78.16 | 76.58 | 77.82 | 3,196,221 | +0.76(+0.99%) |
Feb 05, 2007 | 76.39 | 78.10 | 75.99 | 77.06 | 4,926,458 | +0.45(+0.58%) |
Feb 02, 2007 | 75.32 | 76.78 | 74.09 | 76.61 | 4,133,027 | +1.30(+1.73%) |
Feb 01, 2007 | 75.38 | 75.73 | 73.76 | 75.31 | 4,926,011 | +0.71(+0.96%) |
Jan 31, 2007 | 72.22 | 75.21 | 71.45 | 74.60 | 8,273,330 | +2.88(+4.01%) |
Jan 30, 2007 | 69.60 | 72.36 | 68.47 | 71.72 | 7,813,992 | +3.03(+4.41%) |
Jan 29, 2007 | 69.68 | 70.44 | 68.47 | 68.69 | 3,565,123 | -0.98(-1.41%) |
Jan 26, 2007 | 70.40 | 70.49 | 68.47 | 69.67 | 2,936,333 | +0.16(+0.23%) |
Jan 25, 2007 | 70.76 | 71.56 | 68.94 | 69.51 | 7,288,172 | +0.49(+0.71%) |
Jan 24, 2007 | 67.12 | 69.23 | 66.56 | 69.02 | 4,375,343 | +1.91(+2.85%) |
Jan 23, 2007 | 64.20 | 67.30 | 64.20 | 67.11 | 4,843,187 | +2.73(+4.23%) |
Jan 22, 2007 | 64.53 | 64.97 | 63.47 | 64.38 | 2,943,832 | -0.15(-0.24%) |
Jan 19, 2007 | 63.04 | 64.71 | 62.67 | 64.53 | 3,964,021 | +1.97(+3.16%) |
Jan 18, 2007 | 64.31 | 65.09 | 62.16 | 62.56 | 4,474,060 | -1.75(-2.72%) |
Jan 17, 2007 | 64.35 | 64.87 | 63.78 | 64.31 | 2,373,018 | -0.27(-0.42%) |
Jan 16, 2007 | 65.31 | 65.46 | 64.23 | 64.58 | 2,164,727 | -0.90(-1.38%) |
Jan 12, 2007 | 64.30 | 65.64 | 64.07 | 65.48 | 3,272,553 | +1.19(+1.85%) |
Jan 11, 2007 | 63.29 | 64.80 | 63.18 | 64.29 | 3,248,490 | +1.00(+1.58%) |
Jan 10, 2007 | 62.99 | 63.66 | 61.72 | 63.29 | 2,616,789 | +0.57(+0.91%) |
Jan 09, 2007 | 63.14 | 63.14 | 61.50 | 62.72 | 3,871,236 | -0.41(-0.65%) |
Jan 08, 2007 | 62.17 | 63.44 | 62.13 | 63.13 | 2,682,489 | +0.84(+1.35%) |
Jan 05, 2007 | 63.11 | 63.44 | 61.68 | 62.29 | 4,236,221 | -0.82(-1.30%) |
Jan 04, 2007 | 63.69 | 63.69 | 62.21 | 63.11 | 2,975,618 | -0.60(-0.94%) |
Jan 03, 2007 | 64.82 | 65.15 | 62.82 | 63.71 | 3,535,463 | -1.64(-2.50%) |
Dec 29, 2006 | 65.83 | 65.83 | 64.91 | 65.35 | 1,367,938 | -0.67(-1.02%) |
Dec 28, 2006 | 66.12 | 66.79 | 65.74 | 66.02 | 1,632,975 | +0.00(+0.00%) |
Dec 27, 2006 | 64.87 | 66.12 | 64.24 | 66.02 | 2,609,066 | +1.43(+2.21%) |
Dec 26, 2006 | 64.77 | 65.21 | 63.99 | 64.59 | 1,342,083 | +0.64(+1.01%) |
Dec 22, 2006 | 64.54 | 64.69 | 63.63 | 63.95 | 2,022,359 | -0.60(-0.93%) |
Dec 21, 2006 | 65.66 | 65.81 | 64.33 | 64.54 | 2,540,233 | -1.11(-1.69%) |
Dec 20, 2006 | 66.12 | 66.96 | 65.58 | 65.65 | 2,672,527 | +0.03(+0.04%) |
Dec 19, 2006 | 64.78 | 66.07 | 64.34 | 65.62 | 3,084,632 | +0.69(+1.06%) |
Dec 18, 2006 | 66.94 | 66.99 | 64.78 | 64.94 | 3,619,407 | -2.11(-3.14%) |
Dec 15, 2006 | 66.02 | 67.07 | 65.46 | 67.05 | 4,408,697 | +1.25(+1.90%) |
Dec 14, 2006 | 66.93 | 67.72 | 65.22 | 65.79 | 5,473,320 | -0.93(-1.39%) |
Dec 13, 2006 | 65.83 | 67.21 | 65.01 | 66.72 | 5,745,856 | +1.27(+1.94%) |
Dec 12, 2006 | 67.05 | 67.05 | 64.61 | 65.45 | 8,295,826 | -3.54(-5.13%) |
Dec 11, 2006 | 70.14 | 70.59 | 68.58 | 68.99 | 3,600,715 | -1.37(-1.94%) |
Dec 08, 2006 | 68.75 | 70.52 | 68.17 | 70.36 | 5,806,743 | +1.30(+1.89%) |
Dec 07, 2006 | 68.06 | 69.95 | 67.62 | 69.06 | 5,180,862 | +1.56(+2.32%) |
Dec 06, 2006 | 66.47 | 68.70 | 66.17 | 67.49 | 5,124,340 | +0.46(+0.68%) |
Dec 05, 2006 | 68.17 | 68.21 | 66.21 | 67.04 | 6,109,498 | -1.30(-1.91%) |
Dec 04, 2006 | 64.78 | 68.42 | 64.76 | 68.34 | 5,420,044 | +3.12(+4.78%) |
Dec 01, 2006 | 64.72 | 66.55 | 64.25 | 65.22 | 4,020,767 | -1.60(-2.39%) |
Nov 30, 2006 | 66.12 | 67.25 | 64.90 | 66.82 | 4,041,249 | +0.71(+1.08%) |
Nov 29, 2006 | 64.33 | 66.55 | 64.18 | 66.11 | 5,706,794 | +2.30(+3.60%) |
Nov 28, 2006 | 63.66 | 64.61 | 63.01 | 63.81 | 4,667,689 | -0.63(-0.98%) |
Nov 27, 2006 | 66.16 | 66.56 | 64.08 | 64.45 | 5,036,928 | -2.81(-4.17%) |
Nov 24, 2006 | 67.37 | 67.50 | 65.95 | 67.25 | 2,426,630 | -0.13(-0.19%) |
Nov 22, 2006 | 66.92 | 67.72 | 65.98 | 67.38 | 4,818,899 | +1.05(+1.59%) |
Nov 21, 2006 | 65.45 | 66.52 | 65.03 | 66.32 | 4,827,070 | +1.32(+2.03%) |
Nov 20, 2006 | 65.68 | 68.05 | 64.65 | 65.00 | 11,694,967 | +1.95(+3.09%) |
Nov 17, 2006 | 59.33 | 64.28 | 59.10 | 63.05 | 14,317,912 | +5.36(+9.29%) |
Nov 16, 2006 | 59.69 | 59.70 | 57.49 | 57.69 | 5,161,723 | -2.22(-3.71%) |
Nov 15, 2006 | 60.47 | 60.98 | 59.49 | 59.92 | 3,522,816 | +0.00(+0.00%) |
Nov 14, 2006 | 60.00 | 60.30 | 58.99 | 59.92 | 2,659,320 | +0.13(+0.22%) |
Nov 13, 2006 | 59.22 | 60.09 | 58.52 | 59.78 | 3,777,108 | +0.34(+0.57%) |
Nov 10, 2006 | 60.49 | 60.73 | 58.78 | 59.44 | 3,237,633 | -1.07(-1.77%) |
Nov 09, 2006 | 59.88 | 62.10 | 59.57 | 60.51 | 4,587,328 | +0.79(+1.32%) |
Nov 08, 2006 | 59.49 | 60.51 | 59.03 | 59.73 | 2,486,733 | -0.21(-0.34%) |
Nov 07, 2006 | 60.62 | 61.11 | 59.67 | 59.93 | 2,714,835 | -0.56(-0.93%) |
Nov 06, 2006 | 59.77 | 61.20 | 59.49 | 60.50 | 3,586,837 | +1.71(+2.90%) |
Nov 03, 2006 | 59.42 | 59.87 | 58.16 | 58.79 | 3,488,679 | -0.09(-0.15%) |
Nov 02, 2006 | 58.70 | 59.50 | 58.48 | 58.88 | 3,162,979 | -0.54(-0.90%) |
Nov 01, 2006 | 60.49 | 61.38 | 59.33 | 59.42 | 3,877,280 | -0.98(-1.63%) |
Oct 31, 2006 | 60.77 | 61.74 | 59.24 | 60.40 | 7,241,276 | -1.26(-2.04%) |
Oct 30, 2006 | 60.85 | 62.48 | 60.78 | 61.66 | 3,879,295 | +0.24(+0.39%) |
Oct 27, 2006 | 61.01 | 62.87 | 60.45 | 61.42 | 3,577,099 | +0.27(+0.44%) |
Oct 26, 2006 | 61.65 | 61.84 | 60.31 | 61.15 | 3,805,649 | -0.62(-1.00%) |
Oct 25, 2006 | 61.65 | 62.50 | 61.20 | 61.77 | 4,453,578 | -0.95(-1.51%) |
Oct 24, 2006 | 58.79 | 62.88 | 58.79 | 62.71 | 9,361,681 | +3.23(+5.42%) |
Oct 23, 2006 | 58.87 | 60.31 | 58.55 | 59.49 | 2,835,377 | +0.36(+0.60%) |
Oct 20, 2006 | 60.35 | 60.50 | 58.75 | 59.13 | 3,815,946 | -1.22(-2.03%) |
Oct 19, 2006 | 58.52 | 60.76 | 58.08 | 60.35 | 4,830,539 | +0.90(+1.52%) |
Oct 18, 2006 | 60.13 | 60.75 | 58.80 | 59.45 | 4,457,831 | -0.34(-0.57%) |
Oct 17, 2006 | 60.56 | 60.69 | 59.15 | 59.79 | 4,386,200 | -0.91(-1.50%) |
Oct 16, 2006 | 59.95 | 61.25 | 59.68 | 60.70 | 6,058,125 | +2.23(+3.82%) |
Oct 13, 2006 | 57.44 | 59.95 | 57.44 | 58.47 | 4,512,898 | +0.69(+1.19%) |
Oct 12, 2006 | 57.84 | 58.16 | 56.90 | 57.78 | 4,652,580 | +0.55(+0.97%) |
Oct 11, 2006 | 56.60 | 58.07 | 56.29 | 57.23 | 6,032,494 | -0.27(-0.47%) |
Oct 10, 2006 | 56.65 | 57.66 | 55.62 | 57.49 | 4,625,606 | +0.86(+1.51%) |
Oct 09, 2006 | 55.03 | 58.24 | 54.58 | 56.64 | 10,334,863 | +2.55(+4.71%) |
Oct 06, 2006 | 54.14 | 54.55 | 53.03 | 54.09 | 6,437,996 | -0.08(-0.15%) |
Oct 05, 2006 | 50.94 | 54.49 | 50.94 | 54.17 | 11,507,270 | +4.18(+8.36%) |
Oct 04, 2006 | 49.10 | 50.30 | 48.41 | 49.99 | 6,520,931 | +0.80(+1.62%) |
Oct 03, 2006 | 50.79 | 50.80 | 48.96 | 49.19 | 6,229,704 | -2.01(-3.93%) |