Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 71.44 | 72.91 | 70.62 | 72.34 | 1,856,036 | +0.53(+0.74%) |
Nov 29, 2007 | 69.82 | 72.37 | 69.82 | 71.81 | 3,258,464 | +2.38(+3.42%) |
Nov 28, 2007 | 68.30 | 69.94 | 67.42 | 69.43 | 2,102,308 | +1.67(+2.47%) |
Nov 27, 2007 | 69.94 | 70.50 | 67.63 | 67.76 | 2,746,987 | -10.68(-13.61%) |
Nov 26, 2007 | 80.97 | 81.61 | 78.29 | 78.44 | 2,372,979 | -2.54(-3.14%) |
Nov 23, 2007 | 79.21 | 81.21 | 79.15 | 80.98 | 570,969 | +13.10(+19.29%) |
Nov 22, 2007 | 68.51 | 68.92 | 67.51 | 67.89 | 2,938,725 | -1.96(-2.80%) |
Nov 21, 2007 | 69.08 | 70.81 | 67.87 | 69.85 | 3,516,869 | +2.05(+3.02%) |
Nov 20, 2007 | 69.13 | 69.51 | 67.06 | 67.80 | 3,356,466 | -10.68(-13.61%) |
Nov 19, 2007 | 80.03 | 80.46 | 77.62 | 78.48 | 2,899,428 | +9.37(+13.56%) |
Nov 16, 2007 | 70.50 | 71.77 | 68.14 | 69.11 | 3,120,061 | -2.90(-4.03%) |
Nov 15, 2007 | 69.37 | 72.83 | 68.34 | 72.01 | 4,688,093 | +3.83(+5.62%) |
Nov 14, 2007 | 67.50 | 68.84 | 66.58 | 68.18 | 3,360,732 | +2.52(+3.84%) |
Nov 13, 2007 | 71.70 | 71.70 | 65.14 | 65.66 | 4,022,346 | -10.35(-13.61%) |
Nov 12, 2007 | 83.00 | 83.00 | 75.40 | 76.01 | 3,474,630 | +5.34(+7.55%) |
Nov 09, 2007 | 72.89 | 72.89 | 68.43 | 70.67 | 3,186,196 | -0.40(-0.56%) |
Nov 08, 2007 | 73.50 | 74.71 | 70.51 | 71.07 | 3,129,394 | -4.07(-5.42%) |
Nov 07, 2007 | 73.30 | 75.28 | 73.14 | 75.14 | 1,591,098 | +1.91(+2.61%) |
Nov 06, 2007 | 74.07 | 75.13 | 72.37 | 73.23 | 2,419,780 | -11.54(-13.61%) |
Nov 05, 2007 | 85.74 | 86.97 | 83.78 | 84.77 | 2,090,641 | +9.42(+12.50%) |
Nov 02, 2007 | 73.70 | 75.97 | 72.44 | 75.35 | 3,223,129 | +3.00(+4.15%) |
Nov 01, 2007 | 75.31 | 75.51 | 72.27 | 72.35 | 2,746,854 | -4.27(-5.58%) |
Oct 31, 2007 | 75.72 | 76.95 | 74.77 | 76.63 | 2,485,649 | +1.86(+2.49%) |
Oct 30, 2007 | 76.48 | 77.10 | 74.47 | 74.77 | 2,346,179 | -3.33(-4.26%) |
Oct 29, 2007 | 76.46 | 78.60 | 76.13 | 78.10 | 3,132,061 | +1.67(+2.19%) |
Oct 26, 2007 | 74.88 | 77.35 | 74.74 | 76.42 | 2,593,117 | +1.96(+2.63%) |
Oct 25, 2007 | 74.94 | 75.00 | 73.34 | 74.47 | 2,954,458 | +0.59(+0.80%) |
Oct 24, 2007 | 70.95 | 74.09 | 70.50 | 73.87 | 3,822,076 | +3.66(+5.21%) |
Oct 23, 2007 | 71.10 | 72.10 | 69.66 | 70.21 | 3,056,727 | -0.88(-1.23%) |
Oct 22, 2007 | 69.57 | 71.18 | 68.89 | 71.09 | 2,854,323 | +0.79(+1.12%) |
Oct 19, 2007 | 71.91 | 72.69 | 70.17 | 70.30 | 2,444,181 | -1.85(-2.57%) |
Oct 18, 2007 | 70.81 | 73.17 | 70.50 | 72.16 | 2,485,649 | +0.59(+0.83%) |
Oct 17, 2007 | 72.19 | 72.40 | 70.31 | 71.56 | 2,895,123 | +0.22(+0.32%) |
Oct 16, 2007 | 70.21 | 71.99 | 69.82 | 71.34 | 4,049,946 | +0.12(+0.17%) |
Oct 15, 2007 | 73.84 | 74.48 | 70.77 | 71.22 | 4,843,695 | -3.81(-5.08%) |
Oct 12, 2007 | 72.75 | 75.03 | 69.60 | 75.03 | 13,986,945 | -4.96(-6.20%) |
Oct 11, 2007 | 84.34 | 84.98 | 79.15 | 79.99 | 3,459,935 | -3.35(-4.02%) |
Oct 10, 2007 | 85.66 | 86.66 | 82.27 | 83.34 | 5,172,635 | -3.25(-3.76%) |
Oct 09, 2007 | 83.84 | 86.59 | 83.44 | 86.59 | 1,971,238 | +3.39(+4.07%) |
Oct 08, 2007 | 82.54 | 83.73 | 81.91 | 83.20 | 1,130,822 | +0.25(+0.30%) |
Oct 05, 2007 | 82.54 | 84.50 | 81.66 | 82.96 | 1,663,899 | +1.00(+1.22%) |
Oct 04, 2007 | 82.55 | 83.27 | 81.13 | 81.96 | 1,434,694 | -0.38(-0.46%) |
Oct 03, 2007 | 84.64 | 84.79 | 81.75 | 82.34 | 2,464,582 | -2.48(-2.93%) |
Oct 02, 2007 | 84.37 | 85.39 | 83.02 | 84.82 | 2,679,252 | -0.13(-0.16%) |
Oct 01, 2007 | 83.02 | 84.96 | 82.71 | 84.96 | 1,534,563 | +2.50(+3.03%) |
Sep 28, 2007 | 83.37 | 83.63 | 82.01 | 82.46 | 2,203,776 | -1.13(-1.35%) |
Sep 27, 2007 | 83.24 | 84.16 | 82.61 | 83.59 | 1,643,765 | +1.10(+1.34%) |
Sep 26, 2007 | 82.24 | 83.68 | 81.08 | 82.49 | 1,967,639 | +0.74(+0.91%) |
Sep 25, 2007 | 80.32 | 81.89 | 79.50 | 81.75 | 2,457,648 | +0.43(+0.53%) |
Sep 24, 2007 | 80.95 | 82.40 | 80.34 | 81.32 | 2,502,316 | +1.20(+1.50%) |
Sep 21, 2007 | 78.73 | 80.14 | 77.39 | 80.12 | 2,593,117 | +2.73(+3.53%) |
Sep 20, 2007 | 77.69 | 79.50 | 77.07 | 77.39 | 2,896,723 | +0.04(+0.05%) |
Sep 19, 2007 | 77.77 | 80.00 | 76.11 | 77.35 | 4,039,147 | +0.68(+0.89%) |
Sep 18, 2007 | 71.48 | 76.67 | 71.36 | 76.67 | 3,792,224 | +5.72(+8.05%) |
Sep 17, 2007 | 70.92 | 72.31 | 70.14 | 70.96 | 1,829,025 | -0.29(-0.41%) |
Sep 14, 2007 | 68.26 | 71.38 | 68.13 | 71.25 | 2,240,356 | +2.37(+3.45%) |
Sep 13, 2007 | 68.60 | 70.20 | 68.46 | 68.87 | 2,504,563 | +0.54(+0.79%) |
Sep 12, 2007 | 68.96 | 69.38 | 67.87 | 68.33 | 2,767,035 | -1.45(-2.08%) |
Sep 11, 2007 | 69.79 | 70.02 | 68.63 | 69.79 | 2,979,308 | +0.70(+1.01%) |
Sep 10, 2007 | 71.38 | 71.80 | 69.00 | 69.09 | 3,291,311 | -1.81(-2.56%) |
Sep 07, 2007 | 71.42 | 72.09 | 70.43 | 70.90 | 2,505,898 | -2.06(-2.82%) |
Sep 06, 2007 | 72.96 | 73.64 | 72.24 | 72.96 | 2,114,193 | +0.18(+0.25%) |
Sep 05, 2007 | 74.08 | 74.87 | 72.34 | 72.78 | 2,813,895 | -2.37(-3.15%) |
Sep 04, 2007 | 73.93 | 76.03 | 73.37 | 75.15 | 2,109,788 | +0.70(+0.95%) |
Aug 31, 2007 | 72.97 | 75.09 | 72.45 | 74.45 | 2,562,637 | +3.14(+4.40%) |
Aug 30, 2007 | 71.02 | 72.84 | 71.00 | 71.31 | 1,653,598 | -0.90(-1.24%) |
Aug 29, 2007 | 70.21 | 72.21 | 70.21 | 72.21 | 2,797,875 | +2.92(+4.22%) |
Aug 28, 2007 | 72.08 | 72.22 | 69.17 | 69.29 | 1,946,243 | -3.75(-5.13%) |
Aug 27, 2007 | 73.12 | 74.34 | 72.39 | 73.03 | 1,827,556 | -0.49(-0.66%) |
Aug 24, 2007 | 71.41 | 73.80 | 70.89 | 73.52 | 1,944,107 | +2.22(+3.12%) |
Aug 23, 2007 | 73.43 | 73.44 | 70.01 | 71.29 | 3,090,786 | -1.57(-2.16%) |
Aug 22, 2007 | 74.32 | 74.53 | 72.39 | 72.87 | 2,970,764 | +0.06(+0.08%) |
Aug 21, 2007 | 69.79 | 73.58 | 69.20 | 72.81 | 3,590,230 | +2.34(+3.33%) |
Aug 20, 2007 | 69.77 | 70.99 | 68.42 | 70.46 | 2,544,748 | +1.40(+2.03%) |
Aug 17, 2007 | 68.61 | 69.76 | 65.45 | 69.06 | 5,171,470 | +3.44(+5.24%) |
Aug 16, 2007 | 66.08 | 66.38 | 59.92 | 65.62 | 9,106,680 | -1.91(-2.83%) |
Aug 15, 2007 | 69.91 | 71.00 | 67.45 | 67.53 | 4,582,710 | -2.27(-3.25%) |
Aug 14, 2007 | 73.79 | 74.12 | 69.31 | 69.80 | 6,131,909 | -3.01(-4.14%) |
Aug 13, 2007 | 76.10 | 76.58 | 72.73 | 72.81 | 3,864,317 | -1.84(-2.47%) |
Aug 10, 2007 | 77.24 | 77.24 | 72.84 | 74.66 | 8,364,388 | -3.78(-4.81%) |
Aug 09, 2007 | 76.85 | 81.57 | 76.78 | 78.43 | 3,936,811 | -2.10(-2.61%) |
Aug 08, 2007 | 77.15 | 81.21 | 77.12 | 80.54 | 3,985,674 | +4.33(+5.68%) |
Aug 07, 2007 | 75.38 | 77.14 | 73.17 | 76.21 | 4,917,542 | -0.13(-0.17%) |
Aug 06, 2007 | 76.41 | 77.51 | 74.75 | 76.33 | 4,066,044 | -0.37(-0.48%) |
Aug 03, 2007 | 78.61 | 79.02 | 76.70 | 76.70 | 3,191,849 | -2.49(-3.14%) |
Aug 02, 2007 | 78.65 | 79.55 | 77.52 | 79.19 | 2,807,220 | +0.89(+1.14%) |
Aug 01, 2007 | 77.21 | 79.13 | 75.91 | 78.30 | 4,475,372 | -0.30(-0.38%) |
Jul 31, 2007 | 80.93 | 81.85 | 78.45 | 78.60 | 2,392,686 | -1.41(-1.76%) |
Jul 30, 2007 | 77.52 | 80.36 | 76.80 | 80.00 | 2,995,463 | +3.30(+4.30%) |
Jul 27, 2007 | 78.24 | 80.95 | 76.48 | 76.71 | 4,470,966 | -2.37(-3.00%) |
Jul 26, 2007 | 78.65 | 82.66 | 77.22 | 79.08 | 4,782,301 | -1.75(-2.16%) |
Jul 25, 2007 | 85.09 | 85.80 | 79.45 | 80.83 | 7,055,900 | -1.72(-2.08%) |
Jul 24, 2007 | 84.64 | 85.01 | 82.05 | 82.54 | 3,282,232 | -2.64(-3.10%) |
Jul 23, 2007 | 85.80 | 85.80 | 83.92 | 85.19 | 1,617,819 | +0.50(+0.59%) |
Jul 20, 2007 | 86.45 | 86.69 | 84.27 | 84.69 | 2,900,808 | -2.23(-2.57%) |
Jul 19, 2007 | 85.71 | 87.08 | 85.58 | 86.92 | 2,889,727 | +1.37(+1.60%) |
Jul 18, 2007 | 84.12 | 85.94 | 83.49 | 85.55 | 2,343,021 | +0.58(+0.68%) |
Jul 17, 2007 | 86.28 | 86.28 | 84.57 | 84.97 | 2,489,210 | -0.28(-0.33%) |
Jul 16, 2007 | 85.82 | 86.33 | 84.50 | 85.25 | 2,377,465 | -0.87(-1.01%) |
Jul 13, 2007 | 86.14 | 87.03 | 85.29 | 86.12 | 2,229,008 | +0.50(+0.59%) |
Jul 12, 2007 | 83.43 | 85.75 | 82.34 | 85.61 | 3,785,816 | +3.27(+3.98%) |
Jul 11, 2007 | 81.67 | 82.93 | 81.27 | 82.34 | 3,072,629 | +1.31(+1.62%) |
Jul 10, 2007 | 80.15 | 83.48 | 78.34 | 81.03 | 6,929,203 | +0.46(+0.58%) |
Jul 09, 2007 | 81.06 | 82.21 | 80.40 | 80.57 | 2,314,585 | -0.12(-0.15%) |
Jul 06, 2007 | 81.43 | 81.43 | 79.84 | 80.69 | 2,283,745 | -0.76(-0.94%) |
Jul 05, 2007 | 81.46 | 81.52 | 80.09 | 81.45 | 2,257,044 | +0.02(+0.03%) |
Jul 03, 2007 | 81.91 | 82.21 | 80.92 | 81.43 | 1,065,373 | +0.27(+0.33%) |
Jul 02, 2007 | 80.15 | 81.58 | 78.91 | 81.16 | 2,996,131 | +2.60(+3.31%) |
Jun 29, 2007 | 79.19 | 79.40 | 77.90 | 78.56 | 2,176,006 | -0.35(-0.45%) |
Jun 28, 2007 | 78.07 | 79.72 | 77.61 | 78.91 | 2,551,156 | +1.47(+1.90%) |
Jun 27, 2007 | 76.03 | 77.47 | 74.28 | 77.44 | 4,032,267 | +0.28(+0.37%) |
Jun 26, 2007 | 80.42 | 80.42 | 76.67 | 77.16 | 3,098,930 | -2.01(-2.54%) |
Jun 25, 2007 | 79.66 | 80.81 | 79.06 | 79.17 | 2,206,846 | -0.80(-1.00%) |
Jun 22, 2007 | 80.96 | 82.38 | 79.40 | 79.97 | 2,559,167 | -1.86(-2.27%) |
Jun 21, 2007 | 80.97 | 81.83 | 79.10 | 81.83 | 3,883,275 | +0.73(+0.91%) |
Jun 20, 2007 | 82.24 | 83.14 | 80.94 | 81.10 | 2,177,875 | -2.12(-2.55%) |
Jun 19, 2007 | 81.52 | 83.25 | 81.08 | 83.22 | 2,268,792 | +1.48(+1.81%) |
Jun 18, 2007 | 82.70 | 82.93 | 81.27 | 81.73 | 2,094,567 | -0.81(-0.98%) |
Jun 15, 2007 | 83.14 | 83.67 | 82.06 | 82.54 | 2,406,303 | +0.58(+0.71%) |
Jun 14, 2007 | 81.55 | 83.73 | 81.40 | 81.96 | 3,279,429 | +1.42(+1.76%) |
Jun 13, 2007 | 80.60 | 80.78 | 79.05 | 80.54 | 3,783,413 | +0.62(+0.78%) |
Jun 12, 2007 | 82.96 | 82.96 | 79.38 | 79.92 | 4,710,342 | -2.25(-2.73%) |
Jun 11, 2007 | 82.76 | 83.29 | 81.32 | 82.17 | 3,365,941 | -1.47(-1.76%) |
Jun 08, 2007 | 82.12 | 83.80 | 81.28 | 83.64 | 4,561,082 | +1.50(+1.82%) |
Jun 07, 2007 | 85.19 | 85.38 | 81.85 | 82.14 | 4,012,241 | -2.63(-3.10%) |
Jun 06, 2007 | 86.09 | 86.14 | 84.63 | 84.77 | 2,564,908 | -1.98(-2.29%) |
Jun 05, 2007 | 86.14 | 87.19 | 85.87 | 86.75 | 1,939,701 | +0.49(+0.56%) |
Jun 04, 2007 | 87.31 | 87.34 | 85.29 | 86.27 | 1,694,318 | -1.03(-1.18%) |
Jun 01, 2007 | 87.03 | 87.52 | 85.78 | 87.29 | 2,058,654 | +0.71(+0.82%) |
May 31, 2007 | 84.35 | 86.76 | 84.19 | 86.58 | 3,716,793 | +2.43(+2.88%) |
May 30, 2007 | 81.41 | 84.21 | 80.55 | 84.15 | 2,032,354 | +1.63(+1.97%) |
May 29, 2007 | 83.79 | 83.89 | 81.66 | 82.53 | 1,783,500 | -0.56(-0.68%) |
May 25, 2007 | 82.16 | 83.17 | 81.71 | 83.09 | 1,661,418 | +1.60(+1.96%) |
May 24, 2007 | 84.54 | 84.54 | 80.61 | 81.49 | 3,808,698 | -2.93(-3.47%) |
May 23, 2007 | 84.96 | 86.04 | 84.11 | 84.42 | 2,187,244 | +0.14(+0.17%) |
May 22, 2007 | 84.92 | 86.00 | 84.10 | 84.28 | 1,932,752 | -1.44(-1.68%) |
May 21, 2007 | 86.04 | 86.60 | 84.87 | 85.72 | 2,066,548 | +0.22(+0.25%) |
May 18, 2007 | 84.59 | 85.87 | 84.24 | 85.50 | 2,376,109 | +1.14(+1.36%) |
May 17, 2007 | 84.10 | 84.83 | 83.13 | 84.35 | 2,249,397 | -0.60(-0.70%) |
May 16, 2007 | 85.84 | 86.22 | 83.52 | 84.95 | 2,580,745 | -0.55(-0.64%) |
May 15, 2007 | 85.54 | 86.46 | 84.89 | 85.50 | 2,324,381 | +0.10(+0.12%) |
May 14, 2007 | 86.56 | 86.97 | 84.67 | 85.39 | 2,057,993 | -0.78(-0.90%) |
May 11, 2007 | 85.93 | 86.89 | 85.00 | 86.17 | 2,507,364 | +2.00(+2.37%) |
May 10, 2007 | 86.08 | 86.58 | 83.58 | 84.17 | 2,886,030 | -2.82(-3.24%) |
May 09, 2007 | 84.95 | 87.16 | 84.92 | 87.00 | 3,530,413 | +2.12(+2.49%) |
May 08, 2007 | 83.55 | 85.10 | 83.55 | 84.88 | 3,515,176 | +1.26(+1.50%) |
May 07, 2007 | 82.90 | 84.36 | 82.15 | 83.62 | 3,485,637 | +2.31(+2.84%) |
May 04, 2007 | 81.92 | 82.27 | 80.59 | 81.31 | 2,218,120 | +0.22(+0.28%) |
May 03, 2007 | 82.51 | 83.00 | 80.02 | 81.09 | 3,606,334 | -0.77(-0.94%) |
May 02, 2007 | 80.79 | 82.21 | 80.51 | 81.86 | 3,899,054 | +1.98(+2.47%) |
May 01, 2007 | 81.47 | 82.54 | 78.59 | 79.88 | 5,862,549 | -2.10(-2.56%) |
Apr 30, 2007 | 85.57 | 85.72 | 81.88 | 81.98 | 3,870,316 | -3.31(-3.88%) |
Apr 27, 2007 | 85.73 | 86.03 | 84.70 | 85.29 | 2,115,601 | -0.44(-0.51%) |
Apr 26, 2007 | 84.59 | 86.28 | 83.38 | 85.73 | 3,932,869 | +1.27(+1.51%) |
Apr 25, 2007 | 86.15 | 86.56 | 82.69 | 84.46 | 7,736,222 | -3.64(-4.14%) |
Apr 24, 2007 | 88.35 | 89.03 | 86.94 | 88.10 | 3,313,347 | -0.76(-0.86%) |
Apr 23, 2007 | 88.10 | 89.55 | 87.48 | 88.87 | 3,684,660 | +1.30(+1.49%) |
Apr 20, 2007 | 86.19 | 88.15 | 85.78 | 87.56 | 4,037,928 | +2.54(+2.99%) |
Apr 19, 2007 | 84.54 | 85.36 | 83.49 | 85.02 | 2,353,119 | -0.34(-0.40%) |
Apr 18, 2007 | 85.17 | 86.10 | 84.54 | 85.36 | 1,997,176 | -0.18(-0.21%) |
Apr 17, 2007 | 86.85 | 86.93 | 85.03 | 85.54 | 2,753,303 | -1.34(-1.54%) |
Apr 16, 2007 | 86.02 | 87.29 | 85.44 | 86.88 | 2,748,758 | +1.77(+2.08%) |
Apr 13, 2007 | 85.24 | 85.51 | 84.13 | 85.11 | 1,703,521 | +0.49(+0.57%) |
Apr 12, 2007 | 83.98 | 84.69 | 83.48 | 84.62 | 1,817,134 | +1.17(+1.40%) |
Apr 11, 2007 | 84.20 | 84.96 | 82.74 | 83.46 | 3,147,471 | -0.49(-0.59%) |
Apr 10, 2007 | 85.01 | 85.29 | 83.11 | 83.95 | 2,460,048 | -0.85(-1.00%) |
Apr 09, 2007 | 83.79 | 85.54 | 83.45 | 84.80 | 2,898,861 | +1.86(+2.24%) |
Apr 05, 2007 | 83.31 | 83.31 | 82.27 | 82.94 | 1,850,015 | +0.04(+0.05%) |
Apr 04, 2007 | 83.00 | 83.19 | 81.45 | 82.90 | 2,485,711 | +0.67(+0.81%) |
Apr 03, 2007 | 82.30 | 82.92 | 81.21 | 82.23 | 2,709,462 | +0.78(+0.96%) |
Apr 02, 2007 | 80.58 | 81.51 | 79.54 | 81.45 | 2,307,406 | +1.63(+2.04%) |
Mar 30, 2007 | 80.57 | 81.43 | 79.12 | 79.82 | 2,925,993 | -0.75(-0.93%) |
Mar 29, 2007 | 79.45 | 81.20 | 79.30 | 80.57 | 3,016,750 | +1.94(+2.46%) |
Mar 28, 2007 | 79.38 | 79.63 | 78.18 | 78.63 | 2,876,940 | -1.35(-1.68%) |
Mar 27, 2007 | 80.80 | 81.35 | 79.53 | 79.98 | 2,487,316 | -1.29(-1.58%) |
Mar 26, 2007 | 80.76 | 81.62 | 79.12 | 81.26 | 3,017,419 | +0.46(+0.56%) |
Mar 23, 2007 | 81.10 | 81.68 | 79.90 | 80.81 | 2,475,286 | -0.29(-0.36%) |
Mar 22, 2007 | 81.89 | 81.89 | 80.05 | 81.10 | 2,677,650 | -0.13(-0.17%) |
Mar 21, 2007 | 79.28 | 81.42 | 78.91 | 81.23 | 2,728,976 | +1.94(+2.44%) |
Mar 20, 2007 | 78.88 | 80.16 | 78.37 | 79.30 | 3,378,440 | +0.94(+1.20%) |
Mar 19, 2007 | 77.70 | 78.62 | 76.73 | 78.35 | 2,830,159 | +1.82(+2.38%) |
Mar 16, 2007 | 77.50 | 77.54 | 76.10 | 76.54 | 2,481,167 | -0.55(-0.72%) |
Mar 15, 2007 | 76.05 | 77.61 | 75.83 | 77.09 | 2,695,293 | +1.25(+1.65%) |
Mar 14, 2007 | 75.14 | 76.30 | 73.39 | 75.84 | 5,590,221 | +0.86(+1.15%) |
Mar 13, 2007 | 77.28 | 78.37 | 74.88 | 74.98 | 4,683,901 | -2.61(-3.36%) |
Mar 12, 2007 | 76.36 | 78.30 | 75.87 | 77.59 | 3,603,062 | +1.14(+1.50%) |
Mar 09, 2007 | 75.47 | 77.46 | 75.40 | 76.45 | 3,966,822 | +2.44(+3.29%) |
Mar 08, 2007 | 73.98 | 75.60 | 73.56 | 74.01 | 3,633,040 | -0.22(-0.29%) |
Mar 07, 2007 | 72.63 | 74.64 | 72.31 | 74.23 | 4,078,438 | +3.66(+5.19%) |
Mar 06, 2007 | 71.36 | 72.79 | 70.51 | 70.57 | 5,099,454 | -11.43(-13.94%) |
Mar 05, 2007 | 82.91 | 84.58 | 81.93 | 81.99 | 4,391,823 | +6.76(+8.99%) |
Mar 02, 2007 | 73.23 | 76.80 | 72.89 | 75.23 | 5,097,179 | -1.23(-1.60%) |
Mar 01, 2007 | 74.75 | 76.96 | 72.90 | 76.45 | 5,712,946 | +2.73(+3.70%) |
Feb 28, 2007 | 75.83 | 77.84 | 71.57 | 73.73 | 6,990,118 | -6.28(-7.85%) |
Feb 27, 2007 | 81.74 | 81.95 | 79.95 | 80.01 | 2,631,030 | -12.95(-13.94%) |
Feb 26, 2007 | 94.97 | 95.21 | 92.90 | 92.96 | 2,264,349 | +13.40(+16.85%) |
Feb 23, 2007 | 80.88 | 80.88 | 78.72 | 79.56 | 3,404,320 | -0.85(-1.06%) |
Feb 22, 2007 | 76.54 | 80.57 | 76.28 | 80.41 | 5,040,433 | +3.46(+4.50%) |
Feb 21, 2007 | 76.21 | 77.52 | 75.33 | 76.95 | 2,070,268 | -12.59(-14.06%) |
Feb 20, 2007 | 88.55 | 90.07 | 87.52 | 89.54 | 1,606,461 | +13.06(+17.08%) |
Feb 16, 2007 | 75.24 | 77.24 | 75.03 | 76.48 | 3,311,975 | +1.25(+1.66%) |
Feb 15, 2007 | 75.09 | 75.82 | 74.17 | 75.24 | 3,691,659 | +0.72(+0.97%) |
Feb 14, 2007 | 73.85 | 75.40 | 73.30 | 74.51 | 3,494,390 | +2.00(+2.76%) |
Feb 13, 2007 | 72.81 | 73.82 | 71.91 | 72.51 | 3,239,437 | -11.74(-13.94%) |
Feb 12, 2007 | 84.60 | 85.78 | 83.55 | 84.25 | 2,788,058 | +8.47(+11.17%) |
Feb 09, 2007 | 75.81 | 76.18 | 75.11 | 75.78 | 3,377,552 | -0.43(-0.57%) |
Feb 08, 2007 | 76.48 | 76.93 | 74.97 | 76.21 | 2,359,482 | -0.02(-0.03%) |
Feb 07, 2007 | 76.40 | 76.58 | 75.47 | 76.24 | 2,423,053 | +0.52(+0.68%) |
Feb 06, 2007 | 76.44 | 77.39 | 75.34 | 75.72 | 2,501,211 | -12.26(-13.94%) |
Feb 05, 2007 | 88.81 | 89.93 | 87.54 | 87.98 | 2,152,660 | +10.35(+13.33%) |
Feb 02, 2007 | 77.86 | 78.09 | 76.34 | 77.63 | 3,050,062 | +0.31(+0.40%) |
Feb 01, 2007 | 76.36 | 77.81 | 75.70 | 77.33 | 3,827,903 | +0.92(+1.20%) |
Jan 31, 2007 | 76.41 | 77.18 | 75.34 | 76.41 | 4,383,444 | +0.25(+0.33%) |
Jan 30, 2007 | 74.96 | 77.84 | 74.73 | 76.15 | 8,551,820 | -12.33(-13.94%) |
Jan 29, 2007 | 87.10 | 90.44 | 86.83 | 88.49 | 7,358,944 | +15.63(+21.45%) |
Jan 26, 2007 | 75.26 | 76.06 | 72.13 | 72.86 | 5,286,553 | -1.58(-2.13%) |
Jan 25, 2007 | 68.59 | 74.72 | 68.04 | 74.44 | 8,928,026 | +3.92(+5.56%) |
Jan 24, 2007 | 69.41 | 70.61 | 68.77 | 70.52 | 3,352,258 | +1.64(+2.39%) |
Jan 23, 2007 | 70.70 | 70.70 | 68.41 | 68.88 | 4,397,096 | -11.15(-13.94%) |
Jan 22, 2007 | 82.15 | 82.15 | 79.48 | 80.03 | 3,784,346 | +12.51(+18.53%) |
Jan 19, 2007 | 68.74 | 69.49 | 67.32 | 67.52 | 3,309,833 | -0.88(-1.29%) |
Jan 18, 2007 | 67.44 | 68.70 | 67.25 | 68.40 | 2,076,425 | +0.78(+1.15%) |
Jan 17, 2007 | 67.85 | 68.97 | 67.12 | 67.62 | 2,245,456 | -10.95(-13.94%) |
Jan 16, 2007 | 78.83 | 80.13 | 77.99 | 78.57 | 1,932,545 | +11.02(+16.31%) |
Jan 12, 2007 | 66.88 | 68.47 | 66.32 | 67.55 | 3,996,131 | +1.32(+1.99%) |
Jan 11, 2007 | 65.01 | 66.95 | 64.20 | 66.24 | 2,696,073 | +0.78(+1.19%) |
Jan 10, 2007 | 64.90 | 65.98 | 64.12 | 65.46 | 2,935,100 | -0.52(-0.78%) |
Jan 09, 2007 | 65.01 | 66.93 | 64.27 | 65.98 | 3,625,412 | -10.68(-13.94%) |
Jan 08, 2007 | 75.53 | 77.77 | 74.67 | 76.66 | 3,120,199 | +11.69(+18.00%) |
Jan 05, 2007 | 65.90 | 66.03 | 64.21 | 64.97 | 3,505,229 | -1.12(-1.70%) |
Jan 04, 2007 | 67.81 | 68.30 | 65.16 | 66.09 | 4,224,316 | -10.70(-13.94%) |
Jan 03, 2007 | 78.79 | 79.36 | 75.71 | 76.79 | 3,636,336 | +8.34(+12.18%) |
Dec 29, 2006 | 69.49 | 69.59 | 68.07 | 68.45 | 2,600,784 | -0.29(-0.42%) |
Dec 28, 2006 | 66.64 | 68.87 | 66.53 | 68.74 | 2,952,364 | +2.17(+3.27%) |
Dec 27, 2006 | 66.96 | 66.96 | 66.05 | 66.57 | 1,670,642 | -10.78(-13.94%) |
Dec 26, 2006 | 77.80 | 77.80 | 76.75 | 77.35 | 1,437,832 | +12.11(+18.56%) |
Dec 22, 2006 | 65.72 | 66.01 | 64.20 | 65.24 | 2,886,251 | -0.46(-0.71%) |
Dec 21, 2006 | 67.25 | 67.65 | 65.57 | 65.70 | 3,684,566 | -0.01(-0.02%) |
Dec 20, 2006 | 63.08 | 66.01 | 62.92 | 65.72 | 4,641,501 | +1.54(+2.39%) |
Dec 19, 2006 | 66.10 | 66.40 | 63.90 | 64.18 | 4,580,249 | -10.50(-14.06%) |
Dec 18, 2006 | 76.91 | 77.27 | 74.36 | 74.68 | 3,936,158 | +8.18(+12.30%) |
Dec 15, 2006 | 68.12 | 68.27 | 65.92 | 66.50 | 5,892,013 | -1.55(-2.28%) |
Dec 14, 2006 | 67.89 | 68.35 | 67.23 | 68.05 | 7,072,024 | +1.07(+1.60%) |
Dec 13, 2006 | 70.32 | 70.63 | 66.40 | 66.98 | 9,778,650 | -5.89(-8.09%) |
Dec 12, 2006 | 73.31 | 73.65 | 71.63 | 72.87 | 3,803,403 | -11.92(-14.06%) |
Dec 11, 2006 | 85.31 | 85.71 | 83.35 | 84.80 | 3,269,477 | +13.27(+18.55%) |
Dec 08, 2006 | 71.18 | 72.26 | 70.54 | 71.53 | 3,807,693 | +0.67(+0.95%) |
Dec 07, 2006 | 70.51 | 72.29 | 69.87 | 70.86 | 4,438,175 | +0.19(+0.27%) |
Dec 06, 2006 | 70.38 | 71.23 | 68.76 | 70.66 | 4,613,891 | +0.59(+0.84%) |
Dec 05, 2006 | 66.63 | 70.40 | 66.60 | 70.07 | 6,044,406 | -11.47(-14.06%) |
Dec 04, 2006 | 77.54 | 81.92 | 77.50 | 81.54 | 5,194,420 | +14.65(+21.91%) |