Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 75.29 | 75.89 | 74.18 | 74.70 | 4,740,464 | +0.18(+0.24%) |
Nov 29, 2007 | 74.38 | 74.99 | 74.00 | 74.53 | 2,825,722 | -0.01(-0.01%) |
Nov 28, 2007 | 73.03 | 75.02 | 72.86 | 74.53 | 2,907,661 | +2.53(+3.52%) |
Nov 27, 2007 | 71.74 | 72.33 | 71.14 | 72.00 | 4,625,807 | +0.74(+1.04%) |
Nov 26, 2007 | 73.11 | 73.37 | 71.13 | 71.26 | 7,345,607 | -1.58(-2.17%) |
Nov 23, 2007 | 72.25 | 73.29 | 71.72 | 72.84 | 2,739,434 | +1.47(+2.06%) |
Nov 21, 2007 | 72.58 | 72.58 | 70.96 | 71.38 | 5,402,420 | -1.23(-1.70%) |
Nov 20, 2007 | 72.42 | 73.42 | 71.15 | 72.61 | 6,009,234 | +0.14(+0.20%) |
Nov 19, 2007 | 73.46 | 73.80 | 72.30 | 72.47 | 4,934,884 | -1.63(-2.20%) |
Nov 16, 2007 | 75.05 | 75.05 | 73.27 | 74.10 | 5,353,311 | -0.35(-0.47%) |
Nov 15, 2007 | 75.16 | 75.43 | 73.86 | 74.44 | 7,832,589 | -1.25(-1.65%) |
Nov 14, 2007 | 76.84 | 76.84 | 75.20 | 75.70 | 5,240,757 | -0.23(-0.31%) |
Nov 13, 2007 | 74.89 | 76.15 | 74.27 | 75.93 | 5,136,761 | +2.10(+2.85%) |
Nov 12, 2007 | 75.12 | 75.67 | 73.70 | 73.83 | 9,084,259 | -0.95(-1.27%) |
Nov 09, 2007 | 74.44 | 75.55 | 74.29 | 74.78 | 8,291,464 | -0.91(-1.21%) |
Nov 08, 2007 | 76.72 | 76.72 | 74.06 | 75.69 | 7,376,552 | -0.50(-0.66%) |
Nov 07, 2007 | 77.42 | 77.66 | 75.61 | 76.19 | 5,919,291 | -2.17(-2.76%) |
Nov 06, 2007 | 77.56 | 78.35 | 76.45 | 78.35 | 5,605,993 | +1.51(+1.97%) |
Nov 05, 2007 | 76.88 | 77.63 | 76.46 | 76.84 | 6,425,248 | -1.09(-1.40%) |
Nov 02, 2007 | 78.44 | 78.44 | 76.52 | 77.93 | 4,300,958 | +0.54(+0.69%) |
Nov 01, 2007 | 79.12 | 79.12 | 77.01 | 77.40 | 7,231,212 | -2.64(-3.30%) |
Oct 31, 2007 | 79.17 | 80.33 | 78.56 | 80.04 | 5,188,258 | +1.29(+1.64%) |
Oct 30, 2007 | 79.33 | 79.51 | 78.69 | 78.75 | 3,538,238 | -0.82(-1.03%) |
Oct 29, 2007 | 79.71 | 79.92 | 79.03 | 79.57 | 4,366,386 | +0.14(+0.17%) |
Oct 26, 2007 | 79.09 | 79.43 | 78.05 | 79.43 | 7,326,712 | +1.65(+2.12%) |
Oct 25, 2007 | 78.26 | 78.89 | 77.20 | 77.78 | 6,594,798 | -0.72(-0.92%) |
Oct 24, 2007 | 78.54 | 78.89 | 76.82 | 78.51 | 14,411,345 | -0.57(-0.72%) |
Oct 23, 2007 | 78.51 | 79.20 | 77.71 | 79.08 | 6,135,003 | +0.95(+1.21%) |
Oct 22, 2007 | 75.97 | 78.30 | 75.80 | 78.13 | 7,896,131 | +1.44(+1.88%) |
Oct 19, 2007 | 79.43 | 79.43 | 76.69 | 76.69 | 6,521,584 | -2.80(-3.52%) |
Oct 18, 2007 | 79.11 | 79.75 | 78.71 | 79.49 | 3,856,198 | +0.02(+0.02%) |
Oct 17, 2007 | 79.99 | 80.21 | 78.39 | 79.47 | 6,701,631 | +0.50(+0.63%) |
Oct 16, 2007 | 79.54 | 79.54 | 78.90 | 78.97 | 6,312,926 | -0.86(-1.08%) |
Oct 15, 2007 | 80.78 | 80.90 | 79.03 | 79.84 | 12,888,267 | -0.84(-1.04%) |
Oct 12, 2007 | 79.84 | 80.84 | 79.80 | 80.67 | 3,327,233 | +0.84(+1.05%) |
Oct 11, 2007 | 81.32 | 81.72 | 79.38 | 79.83 | 5,458,207 | -0.21(-0.27%) |
Oct 10, 2007 | 80.05 | 80.05 | 80.05 | 80.05 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 80.05 | 80.05 | 80.05 | 80.05 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 80.56 | 80.68 | 79.83 | 80.05 | 3,489,846 | -0.59(-0.73%) |
Oct 05, 2007 | 80.04 | 80.94 | 79.51 | 80.64 | 5,871,024 | +1.55(+1.96%) |
Oct 04, 2007 | 78.84 | 79.18 | 78.46 | 79.09 | 2,427,893 | +0.36(+0.45%) |
Oct 03, 2007 | 78.77 | 79.19 | 78.38 | 78.73 | 3,650,446 | -0.15(-0.19%) |
Oct 02, 2007 | 78.52 | 79.10 | 78.34 | 78.88 | 5,260,585 | +0.49(+0.63%) |
Oct 01, 2007 | 76.47 | 78.54 | 76.47 | 78.39 | 4,899,374 | +2.21(+2.90%) |
Sep 28, 2007 | 77.42 | 77.62 | 76.18 | 76.18 | 4,542,075 | -1.06(-1.37%) |
Sep 27, 2007 | 77.28 | 77.47 | 76.94 | 77.24 | 8,732,326 | +0.46(+0.59%) |
Sep 26, 2007 | 76.99 | 77.23 | 76.46 | 76.78 | 4,898,368 | +0.43(+0.56%) |
Sep 25, 2007 | 75.68 | 76.46 | 75.59 | 76.35 | 3,017,879 | -0.13(-0.16%) |
Sep 24, 2007 | 77.10 | 77.31 | 76.18 | 76.48 | 3,668,887 | -0.22(-0.29%) |
Sep 21, 2007 | 76.98 | 77.41 | 76.70 | 76.70 | 4,132,583 | +0.00(+0.00%) |
Sep 20, 2007 | 77.08 | 77.24 | 76.10 | 76.70 | 5,728,193 | -0.55(-0.72%) |
Sep 19, 2007 | 76.93 | 77.78 | 76.83 | 77.25 | 5,867,335 | +0.89(+1.17%) |
Sep 18, 2007 | 74.11 | 77.17 | 73.51 | 76.36 | 6,001,560 | +2.77(+3.77%) |
Sep 17, 2007 | 73.88 | 74.12 | 73.42 | 73.59 | 4,099,054 | -0.50(-0.68%) |
Sep 14, 2007 | 72.88 | 74.22 | 72.88 | 74.09 | 3,662,851 | +0.21(+0.28%) |
Sep 13, 2007 | 74.01 | 74.57 | 73.38 | 73.88 | 2,174,867 | +0.31(+0.43%) |
Sep 12, 2007 | 74.07 | 74.31 | 73.57 | 73.57 | 1,498,490 | -0.48(-0.65%) |
Sep 11, 2007 | 73.35 | 74.11 | 73.00 | 74.05 | 3,377,638 | +1.35(+1.86%) |
Sep 10, 2007 | 73.85 | 73.89 | 71.78 | 72.70 | 1,992,808 | -1.03(-1.40%) |
Sep 07, 2007 | 73.50 | 73.94 | 73.00 | 73.73 | 2,750,659 | -1.16(-1.55%) |
Sep 06, 2007 | 74.78 | 75.31 | 74.20 | 74.89 | 2,120,439 | -0.13(-0.18%) |
Sep 05, 2007 | 75.12 | 75.19 | 74.38 | 75.03 | 1,979,509 | -0.38(-0.50%) |
Sep 04, 2007 | 74.50 | 75.96 | 74.40 | 75.40 | 2,020,860 | +0.87(+1.16%) |
Aug 31, 2007 | 74.65 | 74.95 | 74.01 | 74.53 | 2,511,379 | +0.97(+1.31%) |
Aug 30, 2007 | 73.13 | 74.53 | 72.86 | 73.57 | 3,286,664 | -0.48(-0.65%) |
Aug 29, 2007 | 72.56 | 74.07 | 72.48 | 74.05 | 1,735,311 | +1.88(+2.60%) |
Aug 28, 2007 | 73.64 | 73.86 | 72.15 | 72.17 | 2,871,137 | -1.94(-2.62%) |
Aug 27, 2007 | 75.00 | 75.09 | 74.02 | 74.11 | 1,899,538 | -1.01(-1.35%) |
Aug 24, 2007 | 74.09 | 75.12 | 73.85 | 75.12 | 1,718,547 | +1.12(+1.51%) |
Aug 23, 2007 | 75.35 | 75.52 | 73.79 | 74.01 | 3,850,498 | -0.87(-1.16%) |
Aug 22, 2007 | 74.95 | 75.12 | 74.33 | 74.87 | 7,358,785 | +0.89(+1.21%) |
Aug 21, 2007 | 74.21 | 74.53 | 73.55 | 73.98 | 5,232,757 | +0.13(+0.17%) |
Aug 20, 2007 | 74.28 | 74.29 | 73.02 | 73.85 | 4,241,696 | +0.11(+0.15%) |
Aug 17, 2007 | 74.87 | 75.45 | 72.59 | 73.75 | 5,140,678 | +1.18(+1.63%) |
Aug 16, 2007 | 70.61 | 72.57 | 69.21 | 72.57 | 8,233,620 | +1.12(+1.57%) |
Aug 15, 2007 | 72.05 | 73.27 | 70.95 | 71.45 | 5,584,804 | -0.81(-1.11%) |
Aug 14, 2007 | 74.06 | 74.30 | 72.07 | 72.25 | 3,102,938 | -1.48(-2.00%) |
Aug 13, 2007 | 75.40 | 75.94 | 73.58 | 73.73 | 7,756,430 | -0.56(-0.76%) |
Aug 10, 2007 | 73.61 | 75.51 | 72.03 | 74.29 | 8,243,978 | +0.10(+0.13%) |
Aug 09, 2007 | 74.19 | 75.89 | 72.88 | 74.19 | 6,792,827 | -1.66(-2.18%) |
Aug 08, 2007 | 74.20 | 76.53 | 74.20 | 75.85 | 5,828,103 | +2.38(+3.24%) |
Aug 07, 2007 | 71.99 | 73.97 | 71.59 | 73.47 | 6,993,882 | +1.43(+1.99%) |
Aug 06, 2007 | 71.65 | 72.48 | 70.10 | 72.04 | 8,885,510 | +0.66(+0.93%) |
Aug 03, 2007 | 72.17 | 73.77 | 71.38 | 71.38 | 4,618,367 | -2.40(-3.25%) |
Aug 02, 2007 | 73.45 | 73.78 | 72.85 | 73.77 | 4,214,049 | +0.72(+0.98%) |
Aug 01, 2007 | 72.65 | 73.61 | 71.86 | 73.06 | 6,529,429 | -0.29(-0.39%) |
Jul 31, 2007 | 74.42 | 74.54 | 72.48 | 73.34 | 6,189,043 | -0.11(-0.15%) |
Jul 30, 2007 | 72.80 | 73.88 | 72.11 | 73.45 | 4,442,861 | +1.41(+1.96%) |
Jul 27, 2007 | 73.70 | 74.51 | 72.04 | 72.04 | 8,484,555 | -1.85(-2.51%) |
Jul 26, 2007 | 74.26 | 75.24 | 72.91 | 73.89 | 8,940,446 | -1.91(-2.53%) |
Jul 25, 2007 | 76.48 | 76.79 | 74.99 | 75.80 | 5,026,694 | -0.24(-0.32%) |
Jul 24, 2007 | 76.83 | 77.17 | 75.70 | 76.05 | 4,835,278 | -1.87(-2.40%) |
Jul 23, 2007 | 78.16 | 78.67 | 77.92 | 77.92 | 3,020,003 | -0.09(-0.11%) |
Jul 20, 2007 | 79.20 | 79.36 | 77.42 | 78.01 | 5,512,605 | -1.37(-1.72%) |
Jul 19, 2007 | 79.37 | 79.53 | 79.12 | 79.37 | 2,600,005 | +0.47(+0.60%) |
Jul 18, 2007 | 78.65 | 78.90 | 77.68 | 78.90 | 3,625,589 | -0.13(-0.16%) |
Jul 17, 2007 | 79.20 | 79.50 | 78.98 | 79.03 | 2,782,592 | +0.06(+0.08%) |
Jul 16, 2007 | 79.19 | 79.54 | 78.69 | 78.96 | 2,681,705 | -0.38(-0.47%) |
Jul 13, 2007 | 79.28 | 79.51 | 78.95 | 79.34 | 5,038,879 | +0.16(+0.20%) |
Jul 12, 2007 | 78.27 | 79.45 | 78.10 | 79.18 | 3,859,439 | +1.09(+1.40%) |
Jul 11, 2007 | 77.53 | 78.09 | 77.25 | 78.09 | 3,722,197 | +0.53(+0.68%) |
Jul 10, 2007 | 78.44 | 78.50 | 77.55 | 77.56 | 5,047,234 | -1.27(-1.61%) |
Jul 09, 2007 | 78.95 | 79.06 | 78.47 | 78.83 | 3,113,547 | +0.00(+0.00%) |
Jul 06, 2007 | 78.43 | 78.96 | 78.13 | 78.83 | 4,382,480 | +0.36(+0.46%) |
Jul 05, 2007 | 78.45 | 78.58 | 77.89 | 78.47 | 6,320,638 | +0.17(+0.22%) |
Jul 03, 2007 | 78.58 | 78.43 | 77.99 | 78.30 | 2,383,188 | +0.38(+0.48%) |
Jul 02, 2007 | 77.34 | 77.95 | 77.12 | 77.93 | 4,448,857 | +1.11(+1.44%) |
Jun 29, 2007 | 77.40 | 77.89 | 76.55 | 76.82 | 5,128,316 | -0.31(-0.41%) |
Jun 28, 2007 | 77.37 | 77.81 | 77.04 | 77.13 | 2,752,747 | -0.11(-0.14%) |
Jun 27, 2007 | 75.46 | 77.33 | 75.21 | 77.24 | 5,148,186 | +1.62(+2.14%) |
Jun 26, 2007 | 76.51 | 76.51 | 75.56 | 75.62 | 4,056,847 | -0.47(-0.62%) |
Jun 25, 2007 | 76.45 | 77.05 | 75.65 | 76.09 | 5,194,982 | -0.48(-0.63%) |
Jun 22, 2007 | 77.03 | 77.03 | 75.97 | 76.57 | 4,602,873 | -0.61(-0.79%) |
Jun 21, 2007 | 76.39 | 77.18 | 75.89 | 77.18 | 4,159,767 | +0.73(+0.96%) |
Jun 20, 2007 | 78.02 | 78.02 | 76.37 | 76.45 | 3,192,673 | -1.23(-1.59%) |
Jun 19, 2007 | 77.29 | 77.89 | 76.98 | 77.68 | 4,513,464 | +0.14(+0.18%) |
Jun 18, 2007 | 78.27 | 78.27 | 77.12 | 77.54 | 3,124,164 | -0.34(-0.44%) |
Jun 15, 2007 | 77.83 | 77.88 | 77.41 | 77.88 | 3,040,679 | +1.31(+1.71%) |
Jun 14, 2007 | 76.42 | 76.94 | 76.15 | 76.57 | 3,046,378 | -0.02(-0.02%) |
Jun 13, 2007 | 75.64 | 77.23 | 75.17 | 76.59 | 3,717,838 | +1.81(+2.42%) |
Jun 12, 2007 | 75.72 | 76.02 | 74.78 | 74.78 | 3,849,157 | -1.31(-1.72%) |
Jun 11, 2007 | 75.89 | 76.46 | 75.65 | 76.09 | 3,726,603 | -0.11(-0.14%) |
Jun 08, 2007 | 75.18 | 76.34 | 75.01 | 76.20 | 4,271,246 | +0.90(+1.20%) |
Jun 07, 2007 | 76.43 | 76.74 | 75.29 | 75.29 | 5,146,822 | -1.46(-1.90%) |
Jun 06, 2007 | 77.16 | 77.16 | 76.42 | 76.75 | 4,101,977 | -0.78(-1.00%) |
Jun 05, 2007 | 77.73 | 77.82 | 77.07 | 77.53 | 4,698,738 | -0.46(-0.59%) |
Jun 04, 2007 | 77.69 | 78.02 | 77.42 | 77.99 | 8,425,319 | +0.05(+0.07%) |
Jun 01, 2007 | 77.44 | 78.24 | 77.36 | 77.93 | 2,848,003 | +0.49(+0.64%) |
May 31, 2007 | 77.07 | 77.50 | 76.95 | 77.44 | 4,582,309 | +0.71(+0.92%) |
May 30, 2007 | 75.63 | 76.91 | 75.61 | 76.74 | 2,748,424 | +0.30(+0.40%) |
May 29, 2007 | 76.03 | 76.53 | 75.93 | 76.43 | 2,628,504 | +0.55(+0.73%) |
May 25, 2007 | 75.48 | 75.95 | 75.41 | 75.88 | 3,204,744 | +0.68(+0.90%) |
May 24, 2007 | 76.36 | 76.80 | 74.89 | 75.20 | 7,313,633 | -1.14(-1.49%) |
May 23, 2007 | 76.63 | 77.27 | 76.23 | 76.33 | 3,972,429 | -0.24(-0.32%) |
May 22, 2007 | 75.99 | 76.75 | 75.89 | 76.57 | 3,231,846 | +0.54(+0.71%) |
May 21, 2007 | 74.86 | 76.35 | 74.86 | 76.04 | 2,997,986 | +1.11(+1.48%) |
May 18, 2007 | 74.28 | 75.15 | 74.03 | 74.93 | 3,304,211 | +1.08(+1.47%) |
May 17, 2007 | 74.10 | 74.34 | 73.69 | 73.85 | 1,390,864 | -0.50(-0.67%) |
May 16, 2007 | 74.09 | 74.38 | 73.39 | 74.35 | 2,034,383 | +0.37(+0.50%) |
May 15, 2007 | 74.44 | 75.13 | 73.76 | 73.98 | 1,969,450 | -0.58(-0.78%) |
May 14, 2007 | 75.27 | 75.43 | 74.39 | 74.56 | 1,507,654 | -0.89(-1.17%) |
May 11, 2007 | 74.78 | 75.45 | 74.54 | 75.45 | 1,338,560 | +0.96(+1.29%) |
May 10, 2007 | 75.18 | 75.45 | 74.15 | 74.49 | 2,113,631 | -1.35(-1.78%) |
May 09, 2007 | 75.00 | 76.08 | 74.73 | 75.84 | 3,165,536 | +0.53(+0.70%) |
May 08, 2007 | 75.17 | 75.45 | 74.52 | 75.31 | 1,732,629 | -0.20(-0.26%) |
May 07, 2007 | 75.49 | 75.84 | 75.38 | 75.51 | 1,359,970 | -0.23(-0.31%) |
May 04, 2007 | 75.59 | 75.74 | 75.13 | 75.74 | 1,771,173 | +0.55(+0.73%) |
May 03, 2007 | 75.26 | 75.49 | 74.96 | 75.20 | 1,630,932 | +0.19(+0.25%) |
May 02, 2007 | 74.17 | 75.39 | 73.89 | 75.01 | 2,377,936 | +0.94(+1.27%) |
May 01, 2007 | 74.18 | 74.18 | 73.17 | 74.07 | 3,343,187 | +0.13(+0.17%) |
Apr 30, 2007 | 75.60 | 75.60 | 73.94 | 73.94 | 1,916,597 | -1.40(-1.86%) |
Apr 27, 2007 | 75.46 | 75.56 | 75.08 | 75.35 | 1,407,159 | -0.29(-0.38%) |
Apr 26, 2007 | 75.29 | 75.78 | 74.89 | 75.63 | 1,380,992 | +0.35(+0.46%) |
Apr 25, 2007 | 75.33 | 75.64 | 74.76 | 75.29 | 1,543,519 | +0.38(+0.50%) |
Apr 24, 2007 | 75.18 | 75.20 | 74.27 | 74.91 | 1,653,035 | -0.13(-0.18%) |
Apr 23, 2007 | 75.10 | 75.48 | 74.78 | 75.04 | 1,953,256 | -0.27(-0.36%) |
Apr 20, 2007 | 74.91 | 75.31 | 74.56 | 75.31 | 4,294,771 | +1.05(+1.41%) |
Apr 19, 2007 | 73.90 | 74.70 | 73.55 | 74.27 | 2,807,741 | -0.39(-0.53%) |
Apr 18, 2007 | 74.74 | 74.91 | 74.43 | 74.66 | 1,566,560 | -0.35(-0.47%) |
Apr 17, 2007 | 75.31 | 75.33 | 74.78 | 75.01 | 1,156,081 | -0.32(-0.43%) |
Apr 16, 2007 | 74.54 | 75.33 | 74.41 | 75.33 | 1,286,144 | +1.09(+1.47%) |
Apr 13, 2007 | 73.91 | 74.24 | 73.43 | 74.24 | 1,701,907 | +0.52(+0.70%) |
Apr 12, 2007 | 72.90 | 73.77 | 72.59 | 73.72 | 2,520,566 | +0.57(+0.78%) |
Apr 11, 2007 | 73.69 | 73.69 | 72.70 | 73.15 | 1,391,827 | -0.43(-0.58%) |
Apr 10, 2007 | 73.20 | 73.82 | 73.20 | 73.58 | 2,655,517 | +0.25(+0.34%) |
Apr 09, 2007 | 73.42 | 74.08 | 73.07 | 73.33 | 896,210 | -0.12(-0.16%) |
Apr 05, 2007 | 73.06 | 73.51 | 72.98 | 73.44 | 1,093,383 | +0.27(+0.37%) |
Apr 04, 2007 | 72.98 | 73.22 | 72.73 | 73.17 | 1,700,553 | +0.07(+0.10%) |
Apr 03, 2007 | 72.52 | 73.28 | 72.52 | 73.10 | 2,966,805 | +0.81(+1.11%) |
Apr 02, 2007 | 72.36 | 72.37 | 71.81 | 72.30 | 3,610,994 | +0.66(+0.92%) |
Mar 30, 2007 | 71.93 | 72.51 | 71.49 | 71.64 | 4,624,107 | -0.37(-0.51%) |
Mar 29, 2007 | 72.48 | 72.50 | 71.29 | 72.00 | 3,403,039 | -0.03(-0.04%) |
Mar 28, 2007 | 72.08 | 72.23 | 71.44 | 72.03 | 2,318,096 | -0.41(-0.57%) |
Mar 27, 2007 | 72.75 | 72.81 | 72.15 | 72.44 | 1,729,835 | -0.38(-0.52%) |
Mar 26, 2007 | 72.84 | 73.08 | 72.23 | 72.82 | 2,070,535 | +0.00(+0.00%) |
Mar 23, 2007 | 72.73 | 73.00 | 72.64 | 72.82 | 1,112,691 | +0.03(+0.04%) |
Mar 22, 2007 | 72.94 | 72.96 | 72.37 | 72.79 | 1,617,292 | +0.16(+0.22%) |
Mar 21, 2007 | 71.37 | 72.75 | 71.18 | 72.63 | 2,337,702 | +1.35(+1.90%) |
Mar 20, 2007 | 70.73 | 71.28 | 70.52 | 71.28 | 1,770,116 | +0.55(+0.78%) |
Mar 19, 2007 | 70.37 | 70.93 | 70.37 | 70.72 | 2,929,780 | +0.75(+1.07%) |
Mar 16, 2007 | 70.58 | 70.58 | 69.70 | 69.97 | 1,900,584 | -0.47(-0.67%) |
Mar 15, 2007 | 69.80 | 70.45 | 69.71 | 70.44 | 1,851,989 | +0.66(+0.95%) |
Mar 14, 2007 | 69.19 | 69.93 | 68.41 | 69.78 | 3,128,914 | +0.53(+0.76%) |
Mar 13, 2007 | 71.06 | 70.73 | 69.08 | 69.25 | 6,600,822 | -1.81(-2.54%) |
Mar 12, 2007 | 70.55 | 71.16 | 70.41 | 71.06 | 1,222,887 | +0.39(+0.56%) |
Mar 09, 2007 | 70.86 | 71.01 | 70.16 | 70.67 | 1,554,705 | +0.28(+0.39%) |
Mar 08, 2007 | 70.67 | 71.11 | 70.12 | 70.39 | 1,584,210 | +0.57(+0.82%) |
Mar 07, 2007 | 70.04 | 70.36 | 69.62 | 69.82 | 1,674,513 | -0.11(-0.15%) |
Mar 06, 2007 | 69.30 | 70.37 | 69.06 | 69.93 | 2,371,007 | +1.57(+2.29%) |
Mar 05, 2007 | 68.90 | 70.04 | 68.20 | 68.36 | 2,446,893 | -1.21(-1.74%) |
Mar 02, 2007 | 70.95 | 71.00 | 69.55 | 69.57 | 2,463,657 | -1.60(-2.25%) |
Mar 01, 2007 | 70.35 | 71.72 | 69.61 | 71.17 | 3,414,066 | -0.25(-0.35%) |
Feb 28, 2007 | 71.19 | 71.87 | 70.57 | 71.42 | 3,193,009 | +0.38(+0.53%) |
Feb 27, 2007 | 72.83 | 73.30 | 70.90 | 71.04 | 7,968,887 | -3.37(-4.53%) |
Feb 26, 2007 | 75.15 | 75.15 | 74.02 | 74.42 | 2,193,962 | -0.30(-0.40%) |
Feb 23, 2007 | 74.77 | 74.88 | 74.31 | 74.71 | 3,425,360 | -0.19(-0.25%) |
Feb 22, 2007 | 74.71 | 75.01 | 74.29 | 74.90 | 3,088,065 | +0.34(+0.46%) |
Feb 21, 2007 | 74.23 | 74.66 | 74.03 | 74.56 | 2,535,072 | +0.13(+0.18%) |
Feb 20, 2007 | 73.59 | 74.57 | 73.12 | 74.43 | 2,439,740 | +0.81(+1.11%) |
Feb 16, 2007 | 73.22 | 73.74 | 72.87 | 73.61 | 2,356,925 | +0.29(+0.39%) |
Feb 15, 2007 | 73.15 | 73.59 | 73.01 | 73.33 | 2,459,857 | +0.14(+0.20%) |
Feb 14, 2007 | 73.09 | 73.51 | 72.84 | 73.18 | 2,868,344 | +0.26(+0.36%) |
Feb 13, 2007 | 72.49 | 72.92 | 72.45 | 72.92 | 1,364,554 | +0.58(+0.80%) |
Feb 12, 2007 | 72.66 | 72.66 | 71.98 | 72.34 | 3,818,615 | -0.04(-0.06%) |
Feb 09, 2007 | 73.41 | 73.42 | 72.11 | 72.39 | 2,759,935 | -0.91(-1.25%) |
Feb 08, 2007 | 73.00 | 73.39 | 72.83 | 73.30 | 1,123,532 | +0.01(+0.01%) |
Feb 07, 2007 | 72.81 | 73.29 | 72.56 | 73.29 | 2,811,010 | +0.68(+0.94%) |
Feb 06, 2007 | 72.41 | 72.74 | 72.14 | 72.61 | 1,238,646 | +0.13(+0.19%) |
Feb 05, 2007 | 72.66 | 72.78 | 72.26 | 72.48 | 1,838,466 | -0.12(-0.16%) |
Feb 02, 2007 | 73.00 | 73.00 | 72.44 | 72.59 | 1,080,504 | +0.05(+0.07%) |
Feb 01, 2007 | 72.19 | 72.63 | 71.89 | 72.54 | 2,231,977 | +0.77(+1.07%) |
Jan 31, 2007 | 71.44 | 72.12 | 71.04 | 71.77 | 3,302,646 | +0.16(+0.22%) |
Jan 30, 2007 | 71.38 | 71.61 | 70.98 | 71.61 | 1,774,651 | +0.51(+0.72%) |
Jan 29, 2007 | 70.72 | 71.36 | 70.61 | 71.10 | 1,355,101 | +0.46(+0.65%) |
Jan 26, 2007 | 70.64 | 70.85 | 69.80 | 70.64 | 1,993,591 | +0.19(+0.27%) |
Jan 25, 2007 | 71.50 | 71.50 | 70.20 | 70.45 | 2,655,215 | -0.84(-1.18%) |
Jan 24, 2007 | 70.71 | 71.34 | 70.58 | 71.30 | 3,645,305 | +0.82(+1.17%) |
Jan 23, 2007 | 69.59 | 70.79 | 69.51 | 70.47 | 3,937,895 | +0.79(+1.13%) |
Jan 22, 2007 | 70.44 | 70.44 | 69.51 | 69.68 | 2,140,444 | -0.55(-0.79%) |
Jan 19, 2007 | 69.53 | 70.46 | 69.45 | 70.24 | 2,072,494 | +0.68(+0.98%) |
Jan 18, 2007 | 70.78 | 70.78 | 69.56 | 69.56 | 2,090,040 | -1.33(-1.88%) |
Jan 17, 2007 | 70.93 | 71.37 | 70.82 | 70.89 | 2,265,952 | -0.15(-0.21%) |
Jan 16, 2007 | 71.81 | 71.84 | 70.89 | 71.04 | 2,661,921 | -0.51(-0.71%) |
Jan 12, 2007 | 70.72 | 71.55 | 70.61 | 71.55 | 1,649,479 | +0.95(+1.34%) |
Jan 11, 2007 | 70.05 | 71.03 | 70.04 | 70.61 | 1,616,286 | +0.55(+0.79%) |
Jan 10, 2007 | 69.25 | 70.05 | 69.16 | 70.05 | 2,183,919 | +0.34(+0.49%) |
Jan 09, 2007 | 69.59 | 69.87 | 68.84 | 69.71 | 1,640,203 | +0.38(+0.55%) |
Jan 08, 2007 | 69.60 | 69.92 | 68.96 | 69.33 | 3,221,955 | +0.21(+0.31%) |
Jan 05, 2007 | 70.06 | 70.23 | 69.11 | 69.11 | 2,704,055 | -1.47(-2.08%) |
Jan 04, 2007 | 70.28 | 70.87 | 69.61 | 70.58 | 3,180,156 | +0.21(+0.29%) |
Jan 03, 2007 | 71.20 | 71.31 | 69.01 | 70.37 | 3,869,497 | +0.06(+0.09%) |
Dec 29, 2006 | 70.90 | 71.23 | 70.31 | 70.31 | 2,636,216 | -0.79(-1.11%) |
Dec 28, 2006 | 71.38 | 71.47 | 70.90 | 71.10 | 1,153,707 | -0.27(-0.38%) |
Dec 27, 2006 | 70.81 | 71.38 | 70.72 | 71.37 | 1,086,986 | +0.85(+1.21%) |
Dec 26, 2006 | 69.66 | 70.53 | 69.66 | 70.52 | 777,632 | +0.81(+1.17%) |
Dec 22, 2006 | 69.97 | 70.22 | 69.63 | 69.70 | 1,209,811 | -0.45(-0.64%) |
Dec 21, 2006 | 70.77 | 70.84 | 69.84 | 70.15 | 1,613,492 | -0.38(-0.53%) |
Dec 20, 2006 | 70.06 | 70.75 | 70.06 | 70.53 | 4,288,154 | +0.29(+0.41%) |
Dec 19, 2006 | 69.67 | 70.73 | 69.44 | 70.24 | 2,777,929 | -0.06(-0.09%) |
Dec 18, 2006 | 71.58 | 71.58 | 70.02 | 70.30 | 2,590,729 | -0.87(-1.22%) |
Dec 15, 2006 | 71.85 | 71.85 | 71.03 | 71.17 | 2,660,915 | +0.14(+0.20%) |
Dec 14, 2006 | 71.02 | 71.90 | 71.00 | 71.03 | 1,922,958 | +0.01(+0.01%) |
Dec 13, 2006 | 71.09 | 71.41 | 70.61 | 71.02 | 2,858,061 | +0.29(+0.40%) |
Dec 12, 2006 | 71.81 | 71.81 | 70.51 | 70.73 | 1,559,288 | -0.81(-1.13%) |
Dec 11, 2006 | 71.66 | 71.82 | 71.19 | 71.54 | 1,736,540 | +0.20(+0.28%) |
Dec 08, 2006 | 71.07 | 71.95 | 70.86 | 71.34 | 1,815,108 | -0.02(-0.03%) |
Dec 07, 2006 | 71.72 | 72.06 | 71.32 | 71.36 | 2,497,856 | -0.31(-0.44%) |
Dec 06, 2006 | 71.81 | 71.98 | 71.36 | 71.67 | 3,556,008 | -0.21(-0.30%) |
Dec 05, 2006 | 72.27 | 72.27 | 71.57 | 71.89 | 2,426,552 | +0.27(+0.37%) |
Dec 04, 2006 | 70.60 | 71.83 | 70.51 | 71.62 | 1,600,080 | +1.26(+1.79%) |