Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 138.03 | 138.03 | 131.39 | 133.15 | 948,080 | -1.19(-0.89%) |
Nov 29, 2007 | 134.31 | 136.90 | 132.18 | 134.34 | 666,516 | -0.27(-0.20%) |
Nov 28, 2007 | 127.91 | 135.64 | 127.19 | 134.61 | 590,019 | +7.42(+5.83%) |
Nov 27, 2007 | 126.83 | 128.04 | 121.00 | 127.19 | 633,984 | +1.20(+0.95%) |
Nov 26, 2007 | 125.37 | 128.77 | 124.53 | 125.99 | 306,976 | +0.82(+0.66%) |
Nov 23, 2007 | 124.55 | 125.52 | 122.50 | 125.17 | 140,000 | +1.83(+1.48%) |
Nov 21, 2007 | 123.42 | 125.62 | 120.22 | 123.34 | 379,110 | -1.44(-1.15%) |
Nov 20, 2007 | 122.25 | 126.29 | 120.65 | 124.78 | 538,108 | +3.54(+2.92%) |
Nov 19, 2007 | 124.21 | 124.21 | 119.11 | 121.24 | 692,580 | -3.63(-2.91%) |
Nov 16, 2007 | 129.90 | 129.90 | 124.02 | 124.87 | 821,600 | -4.38(-3.39%) |
Nov 15, 2007 | 130.00 | 130.00 | 127.40 | 129.25 | 406,840 | -0.15(-0.12%) |
Nov 14, 2007 | 132.70 | 132.70 | 125.85 | 129.40 | 697,994 | +2.95(+2.33%) |
Nov 13, 2007 | 117.66 | 126.99 | 117.66 | 126.45 | 649,204 | +9.33(+7.97%) |
Nov 12, 2007 | 119.93 | 125.11 | 116.31 | 117.12 | 573,620 | -4.48(-3.68%) |
Nov 09, 2007 | 124.00 | 126.32 | 121.52 | 121.60 | 713,989 | -5.83(-4.58%) |
Nov 08, 2007 | 131.81 | 132.95 | 123.51 | 127.43 | 1,100,582 | -3.77(-2.87%) |
Nov 07, 2007 | 131.80 | 134.00 | 130.00 | 131.20 | 670,263 | -0.68(-0.52%) |
Nov 06, 2007 | 132.00 | 133.01 | 130.00 | 131.88 | 528,346 | +0.96(+0.73%) |
Nov 05, 2007 | 131.00 | 131.68 | 129.57 | 130.92 | 600,270 | -0.76(-0.58%) |
Nov 02, 2007 | 135.40 | 136.00 | 129.22 | 131.68 | 719,900 | -4.01(-2.96%) |
Nov 01, 2007 | 137.89 | 138.75 | 133.33 | 135.69 | 756,900 | -3.31(-2.38%) |
Oct 31, 2007 | 137.85 | 141.30 | 132.40 | 139.00 | 1,499,200 | +5.50(+4.12%) |
Oct 30, 2007 | 134.80 | 136.47 | 132.50 | 133.50 | 1,266,500 | -0.91(-0.68%) |
Oct 29, 2007 | 134.01 | 135.00 | 132.00 | 134.41 | 879,600 | +0.46(+0.34%) |
Oct 26, 2007 | 129.95 | 134.30 | 129.45 | 133.95 | 4,340,300 | +5.38(+4.18%) |
Oct 25, 2007 | 127.53 | 129.91 | 126.80 | 128.57 | 1,198,400 | +5.02(+4.06%) |
Oct 24, 2007 | 127.35 | 127.35 | 122.09 | 123.55 | 273,600 | -3.58(-2.82%) |
Oct 23, 2007 | 125.99 | 127.28 | 124.01 | 127.13 | 251,000 | +2.19(+1.75%) |
Oct 22, 2007 | 122.00 | 125.96 | 121.01 | 124.94 | 294,700 | +1.54(+1.25%) |
Oct 19, 2007 | 127.05 | 127.88 | 122.94 | 123.40 | 353,100 | -2.70(-2.14%) |
Oct 18, 2007 | 122.55 | 126.50 | 122.55 | 126.10 | 308,600 | +2.98(+2.42%) |
Oct 17, 2007 | 123.35 | 126.00 | 122.39 | 123.12 | 308,000 | +0.13(+0.11%) |
Oct 16, 2007 | 121.00 | 124.84 | 120.63 | 122.99 | 346,500 | +1.13(+0.93%) |
Oct 15, 2007 | 120.83 | 122.43 | 120.39 | 121.86 | 466,300 | -0.82(-0.67%) |
Oct 12, 2007 | 124.33 | 125.79 | 113.51 | 122.68 | 1,056,900 | -6.32(-4.90%) |
Oct 11, 2007 | 133.00 | 133.63 | 127.50 | 129.00 | 479,800 | -2.80(-2.12%) |
Oct 10, 2007 | 128.11 | 132.25 | 128.11 | 131.80 | 382,400 | +2.28(+1.76%) |
Oct 09, 2007 | 129.81 | 130.01 | 127.10 | 129.52 | 482,900 | -0.28(-0.22%) |
Oct 08, 2007 | 125.57 | 130.00 | 124.76 | 129.80 | 400,500 | +2.26(+1.77%) |
Oct 05, 2007 | 124.90 | 128.57 | 124.50 | 127.54 | 326,900 | +3.78(+3.05%) |
Oct 04, 2007 | 126.95 | 126.95 | 122.88 | 123.76 | 387,700 | -2.06(-1.64%) |
Oct 03, 2007 | 123.90 | 126.70 | 123.52 | 125.82 | 584,500 | +1.55(+1.25%) |
Oct 02, 2007 | 121.09 | 127.26 | 120.62 | 124.27 | 749,200 | +1.76(+1.44%) |
Oct 01, 2007 | 117.61 | 123.25 | 117.61 | 122.51 | 573,500 | +4.38(+3.71%) |
Sep 28, 2007 | 116.73 | 119.89 | 116.72 | 118.13 | 539,500 | -1.13(-0.95%) |
Sep 27, 2007 | 117.83 | 119.97 | 116.88 | 119.26 | 272,700 | +2.17(+1.85%) |
Sep 26, 2007 | 116.00 | 118.00 | 114.93 | 117.09 | 539,500 | +2.44(+2.13%) |
Sep 25, 2007 | 114.00 | 115.18 | 112.77 | 114.65 | 346,400 | +0.16(+0.14%) |
Sep 24, 2007 | 114.99 | 118.45 | 113.25 | 114.49 | 765,300 | +0.59(+0.52%) |
Sep 21, 2007 | 112.00 | 114.96 | 111.57 | 113.90 | 441,800 | +3.06(+2.76%) |
Sep 20, 2007 | 112.88 | 114.00 | 110.25 | 110.84 | 295,100 | -2.04(-1.81%) |
Sep 19, 2007 | 112.50 | 115.27 | 112.25 | 112.88 | 483,200 | +1.08(+0.97%) |
Sep 18, 2007 | 109.50 | 112.40 | 105.46 | 111.80 | 863,200 | +3.17(+2.92%) |
Sep 17, 2007 | 105.50 | 109.00 | 105.38 | 108.63 | 407,800 | +2.89(+2.73%) |
Sep 14, 2007 | 104.90 | 105.91 | 104.00 | 105.74 | 289,500 | +0.16(+0.15%) |
Sep 13, 2007 | 103.95 | 107.12 | 102.82 | 105.58 | 349,500 | +2.07(+2.00%) |
Sep 12, 2007 | 103.51 | 106.79 | 102.87 | 103.51 | 277,300 | -0.12(-0.12%) |
Sep 11, 2007 | 102.09 | 103.75 | 101.89 | 103.63 | 360,500 | +3.09(+3.07%) |
Sep 10, 2007 | 101.55 | 103.00 | 99.25 | 100.54 | 233,300 | -1.15(-1.13%) |
Sep 07, 2007 | 103.67 | 104.00 | 101.01 | 101.69 | 287,400 | -3.57(-3.39%) |
Sep 06, 2007 | 106.00 | 106.77 | 103.22 | 105.26 | 297,100 | -0.49(-0.46%) |
Sep 05, 2007 | 107.25 | 107.38 | 104.50 | 105.75 | 276,500 | -2.00(-1.86%) |
Sep 04, 2007 | 104.49 | 109.39 | 102.51 | 107.75 | 406,600 | +3.76(+3.62%) |
Aug 31, 2007 | 100.98 | 104.53 | 100.23 | 103.99 | 470,900 | +3.94(+3.94%) |
Aug 30, 2007 | 100.29 | 100.82 | 99.25 | 100.05 | 160,100 | -0.62(-0.62%) |
Aug 29, 2007 | 98.00 | 101.83 | 97.51 | 100.67 | 313,000 | +3.54(+3.64%) |
Aug 28, 2007 | 98.10 | 99.27 | 96.80 | 97.13 | 328,100 | -2.42(-2.43%) |
Aug 27, 2007 | 102.70 | 103.64 | 99.52 | 99.55 | 358,800 | -3.36(-3.26%) |
Aug 24, 2007 | 101.81 | 103.72 | 100.53 | 102.91 | 171,700 | +1.54(+1.52%) |
Aug 23, 2007 | 102.01 | 103.52 | 100.65 | 101.37 | 205,100 | -0.63(-0.62%) |
Aug 22, 2007 | 100.93 | 102.07 | 99.93 | 102.00 | 275,200 | +2.35(+2.36%) |
Aug 21, 2007 | 101.89 | 102.00 | 99.50 | 99.65 | 371,900 | -1.51(-1.49%) |
Aug 20, 2007 | 99.95 | 102.75 | 99.50 | 101.16 | 425,625 | +1.21(+1.21%) |
Aug 17, 2007 | 99.45 | 101.50 | 98.25 | 99.95 | 667,200 | +3.95(+4.11%) |
Aug 16, 2007 | 93.77 | 96.50 | 92.00 | 96.00 | 950,000 | +0.64(+0.67%) |
Aug 15, 2007 | 95.86 | 98.05 | 94.95 | 95.36 | 571,800 | -0.72(-0.75%) |
Aug 14, 2007 | 102.01 | 103.16 | 95.73 | 96.08 | 870,600 | -5.93(-5.81%) |
Aug 13, 2007 | 103.95 | 104.80 | 101.03 | 102.01 | 355,800 | +0.31(+0.30%) |
Aug 10, 2007 | 101.00 | 103.00 | 100.17 | 101.70 | 1,039,000 | -2.35(-2.26%) |
Aug 09, 2007 | 104.11 | 107.78 | 102.26 | 104.05 | 910,500 | -3.51(-3.26%) |
Aug 08, 2007 | 110.30 | 114.22 | 106.68 | 107.56 | 1,326,800 | -0.94(-0.87%) |
Aug 07, 2007 | 99.00 | 110.05 | 98.61 | 108.50 | 1,468,100 | +9.10(+9.15%) |
Aug 06, 2007 | 98.26 | 99.50 | 96.66 | 99.40 | 700,900 | +0.81(+0.82%) |
Aug 03, 2007 | 99.89 | 100.67 | 97.80 | 98.59 | 535,000 | -1.32(-1.32%) |
Aug 02, 2007 | 99.50 | 100.70 | 97.06 | 99.91 | 1,050,800 | +0.72(+0.73%) |
Aug 01, 2007 | 94.10 | 99.85 | 94.10 | 99.19 | 2,085,300 | +10.85(+12.28%) |
Jul 31, 2007 | 88.00 | 90.50 | 86.46 | 88.34 | 1,375,300 | +0.77(+0.88%) |
Jul 30, 2007 | 82.00 | 88.23 | 81.92 | 87.57 | 808,200 | +6.07(+7.45%) |
Jul 27, 2007 | 79.00 | 83.14 | 78.51 | 81.50 | 864,900 | +2.96(+3.77%) |
Jul 26, 2007 | 78.34 | 81.74 | 77.51 | 78.54 | 932,850 | -1.05(-1.32%) |
Jul 25, 2007 | 83.10 | 83.80 | 78.49 | 79.59 | 801,494 | -2.62(-3.19%) |
Jul 24, 2007 | 86.22 | 86.47 | 80.77 | 82.21 | 679,800 | -4.60(-5.30%) |
Jul 23, 2007 | 86.23 | 87.59 | 86.02 | 86.81 | 154,000 | +1.08(+1.26%) |
Jul 20, 2007 | 87.50 | 87.50 | 85.29 | 85.73 | 218,000 | -1.71(-1.96%) |
Jul 19, 2007 | 86.79 | 87.94 | 86.71 | 87.44 | 217,300 | +0.66(+0.76%) |
Jul 18, 2007 | 85.14 | 86.97 | 84.60 | 86.78 | 594,300 | +0.74(+0.86%) |
Jul 17, 2007 | 89.00 | 89.39 | 85.75 | 86.04 | 381,200 | -2.76(-3.11%) |
Jul 16, 2007 | 91.98 | 92.00 | 88.77 | 88.80 | 274,300 | -1.72(-1.90%) |
Jul 13, 2007 | 90.00 | 91.10 | 88.13 | 90.52 | 420,400 | +0.70(+0.78%) |
Jul 12, 2007 | 86.15 | 90.49 | 86.04 | 89.82 | 666,000 | +4.61(+5.41%) |
Jul 11, 2007 | 85.23 | 85.56 | 84.59 | 85.21 | 206,600 | -0.06(-0.07%) |
Jul 10, 2007 | 85.30 | 86.24 | 84.83 | 85.27 | 293,300 | -0.49(-0.57%) |
Jul 09, 2007 | 85.46 | 86.00 | 84.70 | 85.76 | 303,900 | +0.31(+0.36%) |
Jul 06, 2007 | 82.95 | 85.45 | 82.76 | 85.45 | 466,300 | +2.87(+3.48%) |
Jul 05, 2007 | 84.65 | 85.00 | 82.43 | 82.58 | 363,100 | -1.62(-1.92%) |
Jul 03, 2007 | 86.01 | 86.01 | 84.00 | 84.20 | 517,600 | -1.80(-2.09%) |
Jul 02, 2007 | 86.15 | 87.00 | 85.31 | 86.00 | 418,100 | +0.72(+0.84%) |
Jun 29, 2007 | 84.00 | 86.91 | 83.81 | 85.28 | 1,069,600 | +2.76(+3.34%) |
Jun 28, 2007 | 82.50 | 82.99 | 81.86 | 82.52 | 230,900 | +0.22(+0.27%) |
Jun 27, 2007 | 80.42 | 82.75 | 80.09 | 82.30 | 303,500 | +1.42(+1.76%) |
Jun 26, 2007 | 80.73 | 81.36 | 80.45 | 80.88 | 207,300 | +0.16(+0.20%) |
Jun 25, 2007 | 80.00 | 81.40 | 79.62 | 80.72 | 604,600 | +1.14(+1.43%) |
Jun 22, 2007 | 81.16 | 81.75 | 79.04 | 79.58 | 1,031,100 | -3.87(-4.64%) |
Jun 21, 2007 | 84.45 | 84.45 | 83.00 | 83.45 | 242,400 | -1.00(-1.18%) |
Jun 20, 2007 | 86.18 | 86.50 | 84.45 | 84.45 | 219,000 | -1.48(-1.72%) |
Jun 19, 2007 | 85.78 | 86.18 | 84.75 | 85.93 | 154,600 | +0.26(+0.30%) |
Jun 18, 2007 | 85.00 | 87.00 | 84.27 | 85.67 | 201,000 | +0.62(+0.73%) |
Jun 15, 2007 | 84.55 | 85.25 | 84.48 | 85.05 | 348,900 | +1.14(+1.36%) |
Jun 14, 2007 | 83.79 | 85.23 | 83.69 | 83.91 | 308,200 | +0.56(+0.67%) |
Jun 13, 2007 | 82.65 | 83.71 | 82.25 | 83.35 | 340,800 | +0.73(+0.88%) |
Jun 12, 2007 | 84.49 | 84.72 | 82.25 | 82.62 | 311,600 | -1.87(-2.21%) |
Jun 11, 2007 | 84.65 | 85.09 | 84.01 | 84.49 | 375,900 | -0.27(-0.32%) |
Jun 08, 2007 | 82.65 | 84.77 | 82.61 | 84.76 | 329,600 | +1.91(+2.31%) |
Jun 07, 2007 | 83.15 | 84.45 | 82.53 | 82.85 | 815,850 | -1.72(-2.03%) |
Jun 06, 2007 | 86.20 | 85.70 | 84.37 | 84.57 | 339,000 | -1.69(-1.96%) |
Jun 05, 2007 | 87.65 | 87.70 | 85.96 | 86.26 | 501,000 | -1.26(-1.44%) |
Jun 04, 2007 | 87.82 | 88.33 | 86.16 | 87.52 | 269,400 | -0.29(-0.33%) |
Jun 01, 2007 | 87.00 | 88.70 | 86.72 | 87.81 | 646,100 | +1.19(+1.37%) |
May 31, 2007 | 86.06 | 87.00 | 86.00 | 86.62 | 308,900 | +0.56(+0.65%) |
May 30, 2007 | 85.65 | 86.26 | 85.00 | 86.06 | 267,500 | +0.41(+0.48%) |
May 29, 2007 | 87.25 | 87.54 | 85.20 | 85.65 | 507,170 | -0.90(-1.04%) |
May 25, 2007 | 82.50 | 86.63 | 82.50 | 86.55 | 797,620 | +4.11(+4.99%) |
May 24, 2007 | 81.20 | 82.72 | 80.98 | 82.44 | 495,800 | +1.74(+2.16%) |
May 23, 2007 | 82.15 | 82.25 | 80.41 | 80.70 | 676,370 | -1.34(-1.63%) |
May 22, 2007 | 82.00 | 82.35 | 81.29 | 82.04 | 238,200 | +0.24(+0.29%) |
May 21, 2007 | 82.48 | 82.49 | 81.07 | 81.80 | 495,900 | -0.20(-0.24%) |
May 18, 2007 | 82.00 | 82.96 | 80.82 | 82.00 | 366,104 | +0.74(+0.91%) |
May 17, 2007 | 81.96 | 81.99 | 80.49 | 81.26 | 662,564 | -1.18(-1.43%) |
May 16, 2007 | 81.98 | 82.60 | 80.50 | 82.44 | 714,000 | +1.34(+1.65%) |
May 15, 2007 | 83.50 | 83.50 | 80.87 | 81.10 | 557,200 | -1.60(-1.93%) |
May 14, 2007 | 82.10 | 83.42 | 81.55 | 82.70 | 490,500 | +0.96(+1.17%) |
May 11, 2007 | 80.50 | 82.90 | 80.25 | 81.74 | 681,400 | +1.19(+1.48%) |
May 10, 2007 | 77.46 | 81.54 | 76.85 | 80.55 | 1,078,950 | +2.86(+3.68%) |
May 09, 2007 | 77.62 | 78.20 | 76.84 | 77.69 | 347,300 | +0.07(+0.09%) |
May 08, 2007 | 76.25 | 78.07 | 76.00 | 77.62 | 471,400 | +1.22(+1.60%) |
May 07, 2007 | 78.37 | 78.68 | 76.30 | 76.40 | 723,100 | -1.97(-2.51%) |
May 04, 2007 | 79.36 | 80.10 | 78.26 | 78.37 | 948,182 | -0.64(-0.81%) |
May 03, 2007 | 78.09 | 80.39 | 78.09 | 79.01 | 1,082,600 | +0.92(+1.18%) |
May 02, 2007 | 71.39 | 80.75 | 71.30 | 78.09 | 4,296,693 | +11.83(+17.85%) |
May 01, 2007 | 65.65 | 67.00 | 63.91 | 66.26 | 868,184 | +1.03(+1.58%) |
Apr 30, 2007 | 68.00 | 68.00 | 65.00 | 65.23 | 483,500 | -0.79(-1.20%) |
Apr 27, 2007 | 66.89 | 66.89 | 65.84 | 66.02 | 203,000 | -0.92(-1.37%) |
Apr 26, 2007 | 66.05 | 67.60 | 65.95 | 66.94 | 394,200 | +1.26(+1.92%) |
Apr 25, 2007 | 65.00 | 65.93 | 64.52 | 65.68 | 176,200 | +0.68(+1.05%) |
Apr 24, 2007 | 65.50 | 65.50 | 64.11 | 65.00 | 272,100 | -0.51(-0.78%) |
Apr 23, 2007 | 65.60 | 66.01 | 65.20 | 65.51 | 135,300 | -0.08(-0.12%) |
Apr 20, 2007 | 65.80 | 66.50 | 65.04 | 65.59 | 527,900 | +0.22(+0.34%) |
Apr 19, 2007 | 66.00 | 66.00 | 65.00 | 65.37 | 124,000 | -0.88(-1.33%) |
Apr 18, 2007 | 66.54 | 66.64 | 65.80 | 66.25 | 256,000 | -0.29(-0.44%) |
Apr 17, 2007 | 65.25 | 66.65 | 65.19 | 66.54 | 221,451 | +1.34(+2.06%) |
Apr 16, 2007 | 64.00 | 65.95 | 63.79 | 65.20 | 226,600 | +1.13(+1.76%) |
Apr 13, 2007 | 64.45 | 64.64 | 63.58 | 64.07 | 85,800 | -0.09(-0.14%) |
Apr 12, 2007 | 63.75 | 64.27 | 62.55 | 64.16 | 485,800 | +0.38(+0.60%) |
Apr 11, 2007 | 64.67 | 64.67 | 63.53 | 63.78 | 311,000 | -0.89(-1.38%) |
Apr 10, 2007 | 64.90 | 64.94 | 64.15 | 64.67 | 233,800 | -0.33(-0.51%) |
Apr 09, 2007 | 65.18 | 66.00 | 64.40 | 65.00 | 481,500 | +0.09(+0.14%) |
Apr 05, 2007 | 64.89 | 65.00 | 63.57 | 64.91 | 214,200 | +0.16(+0.25%) |
Apr 04, 2007 | 64.20 | 64.84 | 63.13 | 64.75 | 284,300 | +0.80(+1.25%) |
Apr 03, 2007 | 63.10 | 64.30 | 63.10 | 63.95 | 199,600 | +1.21(+1.93%) |
Apr 02, 2007 | 62.25 | 62.84 | 61.94 | 62.74 | 260,600 | +0.64(+1.03%) |
Mar 30, 2007 | 62.00 | 62.90 | 61.70 | 62.10 | 128,800 | -0.10(-0.16%) |
Mar 29, 2007 | 62.60 | 62.62 | 61.51 | 62.20 | 204,900 | +0.14(+0.23%) |
Mar 28, 2007 | 62.12 | 62.16 | 61.59 | 62.06 | 357,900 | -0.31(-0.50%) |
Mar 27, 2007 | 63.55 | 63.55 | 62.13 | 62.37 | 228,700 | -1.22(-1.92%) |
Mar 26, 2007 | 64.35 | 64.35 | 63.42 | 63.59 | 308,900 | -1.21(-1.87%) |
Mar 23, 2007 | 64.27 | 64.85 | 64.15 | 64.80 | 143,500 | +0.63(+0.98%) |
Mar 22, 2007 | 64.65 | 64.80 | 64.02 | 64.17 | 174,900 | -0.58(-0.90%) |
Mar 21, 2007 | 64.25 | 64.96 | 63.71 | 64.75 | 248,600 | +0.52(+0.81%) |
Mar 20, 2007 | 63.10 | 64.64 | 63.04 | 64.23 | 774,900 | +1.13(+1.79%) |
Mar 19, 2007 | 60.75 | 63.42 | 60.75 | 63.10 | 663,200 | +2.52(+4.16%) |
Mar 16, 2007 | 61.05 | 61.19 | 60.36 | 60.58 | 277,100 | -0.47(-0.77%) |
Mar 15, 2007 | 60.59 | 61.09 | 60.12 | 61.05 | 351,300 | +0.46(+0.76%) |
Mar 14, 2007 | 61.15 | 61.55 | 60.05 | 60.59 | 305,100 | -0.42(-0.69%) |
Mar 13, 2007 | 61.23 | 62.00 | 60.50 | 61.01 | 405,800 | -0.22(-0.36%) |
Mar 12, 2007 | 61.09 | 61.24 | 60.50 | 61.23 | 277,000 | +0.66(+1.09%) |
Mar 09, 2007 | 60.34 | 61.00 | 60.09 | 60.57 | 274,700 | +0.48(+0.80%) |
Mar 08, 2007 | 61.60 | 61.60 | 59.95 | 60.09 | 344,900 | -0.13(-0.22%) |
Mar 07, 2007 | 60.32 | 61.11 | 59.72 | 60.22 | 198,100 | +0.15(+0.25%) |
Mar 06, 2007 | 59.79 | 60.50 | 59.00 | 60.07 | 572,000 | +1.02(+1.73%) |
Mar 05, 2007 | 59.70 | 60.10 | 58.61 | 59.05 | 298,901 | -1.15(-1.91%) |
Mar 02, 2007 | 61.02 | 61.30 | 60.00 | 60.20 | 495,800 | -1.03(-1.68%) |
Mar 01, 2007 | 58.65 | 61.50 | 58.60 | 61.23 | 791,600 | +1.24(+2.07%) |
Feb 28, 2007 | 60.50 | 60.68 | 59.25 | 59.99 | 529,000 | -0.26(-0.43%) |
Feb 27, 2007 | 62.30 | 62.83 | 59.65 | 60.25 | 1,175,700 | -3.38(-5.31%) |
Feb 26, 2007 | 64.31 | 64.32 | 62.80 | 63.63 | 536,600 | -0.68(-1.06%) |
Feb 23, 2007 | 64.20 | 64.80 | 62.90 | 64.31 | 264,400 | -0.11(-0.17%) |
Feb 22, 2007 | 64.50 | 64.91 | 63.83 | 64.42 | 332,300 | +0.84(+1.32%) |
Feb 21, 2007 | 63.55 | 63.75 | 62.88 | 63.58 | 602,400 | -0.13(-0.20%) |
Feb 20, 2007 | 64.00 | 64.48 | 62.92 | 63.71 | 1,171,000 | -1.32(-2.03%) |
Feb 16, 2007 | 64.00 | 65.25 | 63.10 | 65.03 | 2,085,900 | +3.65(+5.95%) |
Feb 15, 2007 | 60.21 | 61.69 | 59.39 | 61.38 | 1,248,800 | +1.69(+2.83%) |
Feb 14, 2007 | 60.57 | 61.51 | 59.60 | 59.69 | 1,087,559 | -0.76(-1.26%) |
Feb 13, 2007 | 61.03 | 61.58 | 60.30 | 60.45 | 217,506 | -0.27(-0.44%) |
Feb 12, 2007 | 61.65 | 61.70 | 60.04 | 60.72 | 567,474 | -1.19(-1.92%) |
Feb 09, 2007 | 62.25 | 62.40 | 61.48 | 61.91 | 751,600 | -0.18(-0.29%) |
Feb 08, 2007 | 61.57 | 62.26 | 61.11 | 62.09 | 304,600 | +0.52(+0.84%) |
Feb 07, 2007 | 60.58 | 61.76 | 60.40 | 61.57 | 748,500 | +0.99(+1.63%) |
Feb 06, 2007 | 60.51 | 60.63 | 59.86 | 60.58 | 326,300 | +0.14(+0.23%) |
Feb 05, 2007 | 60.20 | 60.67 | 59.75 | 60.44 | 215,900 | +0.43(+0.72%) |
Feb 02, 2007 | 60.18 | 60.18 | 59.53 | 60.01 | 348,900 | +0.21(+0.35%) |
Feb 01, 2007 | 59.60 | 60.40 | 58.93 | 59.80 | 875,700 | +0.38(+0.64%) |
Jan 31, 2007 | 59.60 | 60.30 | 58.74 | 59.42 | 467,000 | -0.18(-0.30%) |
Jan 30, 2007 | 58.67 | 59.86 | 58.34 | 59.60 | 504,800 | +0.90(+1.53%) |
Jan 29, 2007 | 57.09 | 59.20 | 56.87 | 58.70 | 401,200 | +1.36(+2.37%) |
Jan 26, 2007 | 58.00 | 58.20 | 56.66 | 57.34 | 518,000 | -0.14(-0.24%) |
Jan 25, 2007 | 58.20 | 58.25 | 57.15 | 57.48 | 1,139,300 | -0.52(-0.90%) |
Jan 24, 2007 | 58.70 | 58.99 | 57.96 | 58.00 | 421,300 | -0.50(-0.86%) |
Jan 23, 2007 | 58.95 | 59.06 | 58.01 | 58.50 | 616,500 | +0.08(+0.14%) |
Jan 22, 2007 | 59.54 | 59.54 | 58.17 | 58.42 | 410,200 | -0.55(-0.93%) |
Jan 19, 2007 | 59.34 | 59.68 | 58.80 | 58.97 | 258,500 | -0.61(-1.02%) |
Jan 18, 2007 | 60.60 | 60.60 | 59.02 | 59.58 | 759,600 | -1.02(-1.68%) |
Jan 17, 2007 | 60.40 | 60.94 | 59.52 | 60.60 | 595,000 | +0.14(+0.23%) |
Jan 16, 2007 | 58.29 | 60.50 | 58.29 | 60.46 | 712,000 | +2.18(+3.74%) |
Jan 12, 2007 | 57.42 | 58.50 | 56.63 | 58.28 | 745,200 | +0.61(+1.06%) |
Jan 11, 2007 | 56.35 | 57.75 | 56.16 | 57.67 | 447,700 | +1.46(+2.60%) |
Jan 10, 2007 | 55.73 | 56.65 | 55.51 | 56.21 | 869,100 | -0.24(-0.43%) |
Jan 09, 2007 | 56.04 | 57.39 | 56.04 | 56.45 | 571,600 | +0.40(+0.71%) |
Jan 08, 2007 | 55.01 | 56.20 | 54.80 | 56.05 | 286,500 | +1.05(+1.91%) |
Jan 05, 2007 | 55.58 | 55.68 | 54.61 | 55.00 | 508,800 | -0.38(-0.69%) |
Jan 04, 2007 | 56.50 | 56.50 | 55.13 | 55.38 | 471,200 | -1.03(-1.83%) |
Jan 03, 2007 | 56.90 | 56.95 | 56.00 | 56.41 | 519,300 | -0.59(-1.04%) |
Dec 29, 2006 | 56.23 | 57.00 | 55.98 | 57.00 | 528,000 | +0.58(+1.03%) |
Dec 28, 2006 | 55.90 | 56.68 | 55.62 | 56.42 | 438,500 | +0.37(+0.66%) |
Dec 27, 2006 | 56.40 | 56.55 | 55.42 | 56.05 | 267,600 | -0.20(-0.36%) |
Dec 26, 2006 | 55.52 | 56.48 | 55.30 | 56.25 | 193,800 | +0.73(+1.31%) |
Dec 22, 2006 | 55.75 | 56.65 | 55.20 | 55.52 | 673,300 | +1.07(+1.97%) |
Dec 21, 2006 | 54.95 | 55.50 | 53.60 | 54.45 | 377,700 | -0.43(-0.78%) |
Dec 20, 2006 | 54.64 | 55.37 | 54.64 | 54.88 | 545,300 | +0.27(+0.49%) |
Dec 19, 2006 | 53.21 | 54.66 | 53.20 | 54.61 | 647,300 | +0.69(+1.28%) |
Dec 18, 2006 | 53.03 | 54.22 | 52.16 | 53.92 | 782,300 | +0.82(+1.54%) |
Dec 15, 2006 | 53.70 | 54.35 | 52.81 | 53.10 | 848,200 | -0.85(-1.58%) |
Dec 14, 2006 | 54.20 | 55.70 | 53.80 | 53.95 | 705,700 | -0.25(-0.46%) |
Dec 13, 2006 | 54.67 | 55.39 | 54.20 | 54.20 | 747,300 | -0.30(-0.55%) |
Dec 12, 2006 | 55.00 | 55.57 | 54.00 | 54.50 | 795,000 | -0.35(-0.64%) |
Dec 11, 2006 | 55.96 | 55.96 | 54.31 | 54.85 | 655,000 | -0.45(-0.81%) |
Dec 08, 2006 | 54.91 | 55.45 | 53.62 | 55.30 | 980,200 | +0.54(+0.99%) |
Dec 07, 2006 | 57.13 | 57.36 | 54.50 | 54.76 | 1,128,800 | -2.37(-4.15%) |
Dec 06, 2006 | 56.80 | 57.64 | 56.35 | 57.13 | 745,400 | +0.28(+0.49%) |
Dec 05, 2006 | 57.75 | 57.95 | 56.63 | 56.85 | 700,800 | -1.15(-1.98%) |
Dec 04, 2006 | 58.15 | 59.35 | 57.75 | 58.00 | 748,300 | +0.51(+0.89%) |