Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 78.09 | 79.24 | 77.49 | 78.95 | 5,259,806 | +1.27(+1.64%) |
Oct 30, 2007 | 78.25 | 78.43 | 77.62 | 77.68 | 3,587,031 | -0.81(-1.03%) |
Oct 29, 2007 | 78.63 | 78.83 | 77.96 | 78.49 | 4,426,600 | +0.14(+0.17%) |
Oct 26, 2007 | 78.01 | 78.35 | 76.99 | 78.35 | 7,427,749 | +1.63(+2.12%) |
Oct 25, 2007 | 77.19 | 77.82 | 76.15 | 76.72 | 6,685,742 | -0.71(-0.92%) |
Oct 24, 2007 | 77.47 | 77.82 | 75.78 | 77.44 | 14,610,081 | -0.56(-0.72%) |
Oct 23, 2007 | 77.44 | 78.12 | 76.65 | 78.00 | 6,219,606 | +0.94(+1.21%) |
Oct 22, 2007 | 74.94 | 77.24 | 74.77 | 77.07 | 8,005,021 | +1.42(+1.88%) |
Oct 19, 2007 | 78.35 | 78.35 | 75.65 | 75.65 | 6,611,518 | -2.76(-3.52%) |
Oct 18, 2007 | 78.03 | 78.67 | 77.64 | 78.41 | 3,909,376 | +0.02(+0.02%) |
Oct 17, 2007 | 78.90 | 79.12 | 77.32 | 78.39 | 6,794,048 | +0.49(+0.63%) |
Oct 16, 2007 | 78.46 | 78.46 | 77.83 | 77.90 | 6,399,983 | -0.85(-1.08%) |
Oct 15, 2007 | 79.68 | 79.80 | 77.95 | 78.75 | 13,066,000 | -0.83(-1.04%) |
Oct 12, 2007 | 78.75 | 79.74 | 78.72 | 79.57 | 3,373,117 | +0.83(+1.05%) |
Oct 11, 2007 | 80.21 | 80.61 | 78.30 | 78.75 | 5,533,477 | -0.21(-0.27%) |
Oct 10, 2007 | 78.96 | 78.96 | 78.96 | 78.96 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 78.96 | 78.96 | 78.96 | 78.96 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 79.46 | 79.58 | 78.75 | 78.96 | 3,537,971 | -0.58(-0.73%) |
Oct 05, 2007 | 78.95 | 79.84 | 78.43 | 79.54 | 5,951,986 | +1.53(+1.96%) |
Oct 04, 2007 | 77.77 | 78.10 | 77.39 | 78.01 | 2,461,375 | +0.35(+0.45%) |
Oct 03, 2007 | 77.69 | 78.11 | 77.32 | 77.66 | 3,700,787 | -0.15(-0.19%) |
Oct 02, 2007 | 77.46 | 78.02 | 77.27 | 77.81 | 5,333,130 | +0.49(+0.63%) |
Oct 01, 2007 | 75.43 | 77.47 | 75.43 | 77.32 | 4,966,938 | +2.18(+2.90%) |
Sep 28, 2007 | 76.37 | 76.57 | 75.14 | 75.14 | 4,604,711 | -1.04(-1.37%) |
Sep 27, 2007 | 76.23 | 76.42 | 75.89 | 76.19 | 8,852,747 | +0.45(+0.59%) |
Sep 26, 2007 | 75.95 | 76.18 | 75.42 | 75.74 | 4,965,918 | +0.42(+0.56%) |
Sep 25, 2007 | 74.65 | 75.42 | 74.56 | 75.31 | 3,059,497 | -0.12(-0.16%) |
Sep 24, 2007 | 76.05 | 76.26 | 75.14 | 75.44 | 3,719,481 | -0.22(-0.29%) |
Sep 21, 2007 | 75.93 | 76.35 | 75.66 | 75.66 | 4,189,572 | +0.00(+0.00%) |
Sep 20, 2007 | 76.03 | 76.19 | 75.06 | 75.66 | 5,807,186 | -0.55(-0.72%) |
Sep 19, 2007 | 75.89 | 76.72 | 75.79 | 76.20 | 5,948,247 | +0.88(+1.17%) |
Sep 18, 2007 | 73.11 | 76.12 | 72.51 | 75.32 | 6,084,323 | +2.74(+3.77%) |
Sep 17, 2007 | 72.88 | 73.11 | 72.42 | 72.58 | 4,155,581 | -0.49(-0.68%) |
Sep 14, 2007 | 71.89 | 73.21 | 71.89 | 73.08 | 3,713,363 | +0.20(+0.28%) |
Sep 13, 2007 | 73.00 | 73.56 | 72.38 | 72.88 | 2,204,859 | +0.31(+0.43%) |
Sep 12, 2007 | 73.06 | 73.30 | 72.57 | 72.57 | 1,519,154 | -0.48(-0.65%) |
Sep 11, 2007 | 72.36 | 73.11 | 72.01 | 73.04 | 3,424,216 | +1.33(+1.86%) |
Sep 10, 2007 | 72.84 | 72.88 | 70.80 | 71.71 | 2,020,290 | -1.02(-1.40%) |
Sep 07, 2007 | 72.50 | 72.94 | 72.00 | 72.73 | 2,788,591 | -1.15(-1.55%) |
Sep 06, 2007 | 73.77 | 74.29 | 73.19 | 73.87 | 2,149,681 | -0.13(-0.18%) |
Sep 05, 2007 | 74.09 | 74.16 | 73.37 | 74.01 | 2,006,807 | -0.37(-0.50%) |
Sep 04, 2007 | 73.48 | 74.93 | 73.39 | 74.38 | 2,048,728 | +0.86(+1.16%) |
Aug 31, 2007 | 73.64 | 73.94 | 73.00 | 73.52 | 2,546,011 | +0.95(+1.31%) |
Aug 30, 2007 | 72.13 | 73.52 | 71.87 | 72.57 | 3,331,988 | -0.48(-0.65%) |
Aug 29, 2007 | 71.57 | 73.06 | 71.49 | 73.04 | 1,759,241 | +1.85(+2.60%) |
Aug 28, 2007 | 72.64 | 72.86 | 71.16 | 71.19 | 2,910,731 | -1.92(-2.62%) |
Aug 27, 2007 | 73.98 | 74.07 | 73.01 | 73.11 | 1,925,733 | -1.00(-1.35%) |
Aug 24, 2007 | 73.08 | 74.10 | 72.84 | 74.10 | 1,742,246 | +1.10(+1.51%) |
Aug 23, 2007 | 74.32 | 74.49 | 72.79 | 73.00 | 3,903,597 | -0.86(-1.16%) |
Aug 22, 2007 | 73.93 | 74.10 | 73.32 | 73.86 | 7,460,264 | +0.88(+1.21%) |
Aug 21, 2007 | 73.20 | 73.52 | 72.55 | 72.97 | 5,304,918 | +0.12(+0.17%) |
Aug 20, 2007 | 73.27 | 73.28 | 72.03 | 72.85 | 4,300,190 | +0.11(+0.15%) |
Aug 17, 2007 | 73.85 | 74.42 | 71.61 | 72.74 | 5,211,569 | +1.17(+1.63%) |
Aug 16, 2007 | 69.65 | 71.58 | 68.27 | 71.58 | 8,347,164 | +1.10(+1.57%) |
Aug 15, 2007 | 71.07 | 72.28 | 69.98 | 70.48 | 5,661,820 | -0.79(-1.11%) |
Aug 14, 2007 | 73.05 | 73.29 | 71.09 | 71.27 | 3,145,729 | -1.46(-2.00%) |
Aug 13, 2007 | 74.38 | 74.91 | 72.58 | 72.73 | 7,863,393 | -0.56(-0.76%) |
Aug 10, 2007 | 72.61 | 74.48 | 71.05 | 73.28 | 8,357,664 | +0.10(+0.13%) |
Aug 09, 2007 | 73.18 | 74.85 | 71.89 | 73.18 | 6,886,502 | -1.63(-2.18%) |
Aug 08, 2007 | 73.19 | 75.49 | 73.19 | 74.82 | 5,908,474 | +2.35(+3.24%) |
Aug 07, 2007 | 71.01 | 72.96 | 70.62 | 72.47 | 7,090,329 | +1.41(+1.99%) |
Aug 06, 2007 | 70.68 | 71.49 | 69.14 | 71.06 | 9,008,044 | +0.65(+0.93%) |
Aug 03, 2007 | 71.19 | 72.77 | 70.40 | 70.40 | 4,682,055 | -2.37(-3.25%) |
Aug 02, 2007 | 72.45 | 72.78 | 71.86 | 72.77 | 4,272,161 | +0.71(+0.98%) |
Aug 01, 2007 | 71.66 | 72.61 | 70.88 | 72.06 | 6,619,472 | -0.28(-0.39%) |
Jul 31, 2007 | 73.41 | 73.53 | 71.49 | 72.35 | 6,274,391 | -0.11(-0.15%) |
Jul 30, 2007 | 71.81 | 72.88 | 71.13 | 72.45 | 4,504,129 | +1.39(+1.96%) |
Jul 27, 2007 | 72.70 | 73.49 | 71.06 | 71.06 | 8,601,559 | -1.83(-2.51%) |
Jul 26, 2007 | 73.25 | 74.22 | 71.92 | 72.88 | 9,063,737 | -1.89(-2.53%) |
Jul 25, 2007 | 75.44 | 75.74 | 73.97 | 74.77 | 5,096,014 | -0.24(-0.32%) |
Jul 24, 2007 | 75.79 | 76.12 | 74.67 | 75.01 | 4,901,958 | -1.84(-2.40%) |
Jul 23, 2007 | 77.09 | 77.60 | 76.86 | 76.86 | 3,061,649 | -0.09(-0.11%) |
Jul 20, 2007 | 78.12 | 78.28 | 76.36 | 76.94 | 5,588,625 | -1.35(-1.72%) |
Jul 19, 2007 | 78.30 | 78.45 | 78.04 | 78.30 | 2,635,860 | +0.47(+0.60%) |
Jul 18, 2007 | 77.58 | 77.83 | 76.63 | 77.83 | 3,675,587 | -0.12(-0.16%) |
Jul 17, 2007 | 78.13 | 78.42 | 77.91 | 77.95 | 2,820,965 | +0.06(+0.08%) |
Jul 16, 2007 | 78.11 | 78.45 | 77.62 | 77.89 | 2,718,686 | -0.37(-0.47%) |
Jul 13, 2007 | 78.20 | 78.43 | 77.88 | 78.26 | 5,108,366 | +0.16(+0.20%) |
Jul 12, 2007 | 77.21 | 78.37 | 77.03 | 78.10 | 3,912,661 | +1.08(+1.40%) |
Jul 11, 2007 | 76.48 | 77.02 | 76.19 | 77.02 | 3,773,526 | +0.52(+0.68%) |
Jul 10, 2007 | 77.38 | 77.43 | 76.49 | 76.50 | 5,116,836 | -1.25(-1.61%) |
Jul 09, 2007 | 77.88 | 77.99 | 77.40 | 77.76 | 3,156,483 | +0.00(+0.00%) |
Jul 06, 2007 | 77.36 | 77.89 | 77.07 | 77.76 | 4,442,915 | +0.35(+0.46%) |
Jul 05, 2007 | 77.39 | 77.51 | 76.83 | 77.40 | 6,407,801 | +0.17(+0.22%) |
Jul 03, 2007 | 77.51 | 77.36 | 76.93 | 77.24 | 2,416,053 | +0.37(+0.48%) |
Jul 02, 2007 | 76.29 | 76.89 | 76.07 | 76.87 | 4,510,208 | +1.09(+1.44%) |
Jun 29, 2007 | 76.34 | 76.83 | 75.51 | 75.77 | 5,199,037 | -0.31(-0.41%) |
Jun 28, 2007 | 76.32 | 76.75 | 75.99 | 76.08 | 2,790,708 | -0.11(-0.14%) |
Jun 27, 2007 | 74.43 | 76.27 | 74.18 | 76.19 | 5,219,181 | +1.60(+2.14%) |
Jun 26, 2007 | 75.47 | 75.47 | 74.54 | 74.59 | 4,112,792 | -0.47(-0.62%) |
Jun 25, 2007 | 75.41 | 76.00 | 74.62 | 75.06 | 5,266,622 | -0.48(-0.63%) |
Jun 22, 2007 | 75.98 | 75.98 | 74.94 | 75.53 | 4,666,347 | -0.60(-0.79%) |
Jun 21, 2007 | 75.35 | 76.13 | 74.86 | 76.13 | 4,217,132 | +0.72(+0.96%) |
Jun 20, 2007 | 76.96 | 76.96 | 75.33 | 75.41 | 3,236,701 | -1.22(-1.59%) |
Jun 19, 2007 | 76.24 | 76.83 | 75.93 | 76.63 | 4,575,706 | +0.14(+0.18%) |
Jun 18, 2007 | 77.21 | 77.21 | 76.07 | 76.49 | 3,167,247 | -0.34(-0.44%) |
Jun 15, 2007 | 76.77 | 76.82 | 76.35 | 76.82 | 3,082,610 | +1.29(+1.71%) |
Jun 14, 2007 | 75.38 | 75.89 | 75.12 | 75.53 | 3,088,389 | -0.02(-0.02%) |
Jun 13, 2007 | 74.61 | 76.18 | 74.15 | 75.55 | 3,769,108 | +1.78(+2.42%) |
Jun 12, 2007 | 74.69 | 74.99 | 73.77 | 73.77 | 3,902,238 | -1.29(-1.72%) |
Jun 11, 2007 | 74.85 | 75.42 | 74.62 | 75.06 | 3,777,994 | -0.11(-0.14%) |
Jun 08, 2007 | 74.16 | 75.30 | 73.99 | 75.16 | 4,330,147 | +0.89(+1.20%) |
Jun 07, 2007 | 75.39 | 75.69 | 74.26 | 74.27 | 5,217,798 | -1.44(-1.90%) |
Jun 06, 2007 | 76.11 | 76.11 | 75.38 | 75.71 | 4,158,544 | -0.77(-1.00%) |
Jun 05, 2007 | 76.67 | 76.76 | 76.02 | 76.48 | 4,763,534 | -0.45(-0.59%) |
Jun 04, 2007 | 76.64 | 76.96 | 76.36 | 76.93 | 8,541,506 | +0.05(+0.07%) |
Jun 01, 2007 | 76.39 | 77.17 | 76.31 | 76.87 | 2,887,277 | +0.49(+0.64%) |
May 31, 2007 | 76.02 | 76.44 | 75.90 | 76.39 | 4,645,500 | +0.70(+0.92%) |
May 30, 2007 | 74.61 | 75.87 | 74.58 | 75.69 | 2,786,325 | +0.30(+0.40%) |
May 29, 2007 | 74.99 | 75.49 | 74.90 | 75.39 | 2,664,752 | +0.55(+0.73%) |
May 25, 2007 | 74.46 | 74.91 | 74.39 | 74.84 | 3,248,938 | +0.67(+0.90%) |
May 24, 2007 | 75.32 | 75.75 | 73.87 | 74.17 | 7,414,490 | -1.12(-1.49%) |
May 23, 2007 | 75.59 | 76.22 | 75.19 | 75.29 | 4,027,210 | -0.24(-0.32%) |
May 22, 2007 | 74.96 | 75.71 | 74.86 | 75.53 | 3,276,413 | +0.53(+0.71%) |
May 21, 2007 | 73.84 | 75.31 | 73.84 | 75.00 | 3,039,329 | +1.09(+1.48%) |
May 18, 2007 | 73.27 | 74.13 | 73.03 | 73.91 | 3,349,777 | +1.07(+1.47%) |
May 17, 2007 | 73.09 | 73.33 | 72.69 | 72.84 | 1,410,044 | -0.49(-0.67%) |
May 16, 2007 | 73.08 | 73.37 | 72.39 | 73.33 | 2,062,438 | +0.36(+0.50%) |
May 15, 2007 | 73.43 | 74.11 | 72.75 | 72.97 | 1,996,609 | -0.57(-0.78%) |
May 14, 2007 | 74.24 | 74.40 | 73.38 | 73.55 | 1,528,445 | -0.87(-1.17%) |
May 11, 2007 | 73.76 | 74.42 | 73.53 | 74.42 | 1,357,019 | +0.94(+1.29%) |
May 10, 2007 | 74.16 | 74.42 | 73.14 | 73.48 | 2,142,778 | -1.33(-1.78%) |
May 09, 2007 | 73.98 | 75.05 | 73.71 | 74.81 | 3,209,189 | +0.52(+0.70%) |
May 08, 2007 | 74.15 | 74.42 | 73.50 | 74.29 | 1,756,522 | -0.19(-0.26%) |
May 07, 2007 | 74.46 | 74.81 | 74.35 | 74.48 | 1,378,724 | -0.23(-0.31%) |
May 04, 2007 | 74.56 | 74.71 | 74.11 | 74.71 | 1,795,598 | +0.54(+0.73%) |
May 03, 2007 | 74.24 | 74.46 | 73.94 | 74.17 | 1,653,423 | +0.19(+0.25%) |
May 02, 2007 | 73.16 | 74.37 | 72.88 | 73.99 | 2,410,729 | +0.93(+1.27%) |
May 01, 2007 | 73.17 | 73.17 | 72.18 | 73.06 | 3,389,291 | +0.12(+0.17%) |
Apr 30, 2007 | 74.57 | 74.57 | 72.94 | 72.94 | 1,943,028 | -1.39(-1.86%) |
Apr 27, 2007 | 74.44 | 74.54 | 74.06 | 74.32 | 1,426,564 | -0.28(-0.38%) |
Apr 26, 2007 | 74.26 | 74.75 | 73.87 | 74.61 | 1,400,036 | +0.34(+0.46%) |
Apr 25, 2007 | 74.31 | 74.61 | 73.74 | 74.26 | 1,564,805 | +0.37(+0.50%) |
Apr 24, 2007 | 74.16 | 74.17 | 73.26 | 73.89 | 1,675,831 | -0.13(-0.18%) |
Apr 23, 2007 | 74.08 | 74.46 | 73.77 | 74.02 | 1,980,192 | -0.26(-0.36%) |
Apr 20, 2007 | 73.89 | 74.29 | 73.55 | 74.29 | 4,353,997 | +1.03(+1.41%) |
Apr 19, 2007 | 72.89 | 73.69 | 72.55 | 73.26 | 2,846,460 | -0.39(-0.53%) |
Apr 18, 2007 | 73.72 | 73.89 | 73.41 | 73.64 | 1,588,163 | -0.34(-0.47%) |
Apr 17, 2007 | 74.29 | 74.31 | 73.77 | 73.99 | 1,172,024 | -0.32(-0.43%) |
Apr 16, 2007 | 73.53 | 74.31 | 73.40 | 74.31 | 1,303,880 | +1.08(+1.47%) |
Apr 13, 2007 | 72.90 | 73.23 | 72.43 | 73.23 | 1,725,377 | +0.51(+0.70%) |
Apr 12, 2007 | 71.91 | 72.77 | 71.61 | 72.72 | 2,555,325 | +0.56(+0.78%) |
Apr 11, 2007 | 72.69 | 72.69 | 71.71 | 72.15 | 1,411,021 | -0.42(-0.58%) |
Apr 10, 2007 | 72.21 | 72.81 | 72.21 | 72.58 | 2,692,137 | +0.25(+0.34%) |
Apr 09, 2007 | 72.43 | 73.07 | 72.07 | 72.33 | 908,569 | -0.11(-0.16%) |
Apr 05, 2007 | 72.06 | 72.51 | 71.98 | 72.44 | 1,108,461 | +0.26(+0.37%) |
Apr 04, 2007 | 71.98 | 72.22 | 71.74 | 72.18 | 1,724,005 | +0.07(+0.10%) |
Apr 03, 2007 | 71.53 | 72.28 | 71.53 | 72.11 | 3,007,718 | +0.79(+1.11%) |
Apr 02, 2007 | 71.38 | 71.38 | 70.84 | 71.31 | 3,660,791 | +0.65(+0.92%) |
Mar 30, 2007 | 70.95 | 71.53 | 70.52 | 70.66 | 4,687,875 | -0.36(-0.51%) |
Mar 29, 2007 | 71.49 | 71.52 | 70.32 | 71.02 | 3,449,967 | -0.03(-0.04%) |
Mar 28, 2007 | 71.10 | 71.25 | 70.47 | 71.05 | 2,350,063 | -0.41(-0.57%) |
Mar 27, 2007 | 71.76 | 71.82 | 71.16 | 71.45 | 1,753,690 | -0.37(-0.52%) |
Mar 26, 2007 | 71.85 | 72.08 | 71.24 | 71.83 | 2,099,088 | +0.00(+0.00%) |
Mar 23, 2007 | 71.74 | 72.01 | 71.65 | 71.83 | 1,128,035 | +0.03(+0.04%) |
Mar 22, 2007 | 71.95 | 71.97 | 71.38 | 71.80 | 1,639,594 | +0.16(+0.22%) |
Mar 21, 2007 | 70.40 | 71.76 | 70.21 | 71.64 | 2,369,940 | +1.33(+1.90%) |
Mar 20, 2007 | 69.77 | 70.31 | 69.56 | 70.31 | 1,794,526 | +0.55(+0.78%) |
Mar 19, 2007 | 69.42 | 69.96 | 69.41 | 69.76 | 2,970,183 | +0.74(+1.07%) |
Mar 16, 2007 | 69.62 | 69.62 | 68.75 | 69.02 | 1,926,794 | -0.47(-0.67%) |
Mar 15, 2007 | 68.85 | 69.50 | 68.76 | 69.49 | 1,877,529 | +0.65(+0.95%) |
Mar 14, 2007 | 68.25 | 68.97 | 67.48 | 68.83 | 3,172,062 | +0.52(+0.76%) |
Mar 13, 2007 | 70.10 | 69.77 | 68.14 | 68.31 | 6,691,849 | -1.78(-2.54%) |
Mar 12, 2007 | 69.59 | 70.19 | 69.45 | 70.10 | 1,239,751 | +0.39(+0.56%) |
Mar 09, 2007 | 69.89 | 70.04 | 69.20 | 69.71 | 1,576,145 | +0.27(+0.39%) |
Mar 08, 2007 | 69.71 | 70.14 | 69.17 | 69.43 | 1,606,057 | +0.56(+0.82%) |
Mar 07, 2007 | 69.09 | 69.41 | 68.67 | 68.87 | 1,697,605 | -0.11(-0.15%) |
Mar 06, 2007 | 68.36 | 69.42 | 68.12 | 68.97 | 2,403,704 | +1.54(+2.29%) |
Mar 05, 2007 | 67.96 | 69.09 | 67.27 | 67.43 | 2,480,636 | -1.19(-1.74%) |
Mar 02, 2007 | 69.99 | 70.03 | 68.60 | 68.62 | 2,497,631 | -1.58(-2.25%) |
Mar 01, 2007 | 69.39 | 70.75 | 68.67 | 70.20 | 3,461,147 | -0.25(-0.35%) |
Feb 28, 2007 | 70.22 | 70.89 | 69.61 | 70.45 | 3,237,041 | +0.37(+0.53%) |
Feb 27, 2007 | 71.84 | 72.30 | 69.94 | 70.08 | 8,078,780 | -3.33(-4.53%) |
Feb 26, 2007 | 74.13 | 74.13 | 73.02 | 73.41 | 2,224,218 | -0.29(-0.40%) |
Feb 23, 2007 | 73.75 | 73.86 | 73.30 | 73.70 | 3,472,596 | -0.19(-0.25%) |
Feb 22, 2007 | 73.70 | 73.99 | 73.28 | 73.88 | 3,130,650 | +0.34(+0.46%) |
Feb 21, 2007 | 73.22 | 73.64 | 73.03 | 73.55 | 2,570,031 | +0.13(+0.18%) |
Feb 20, 2007 | 72.59 | 73.56 | 72.13 | 73.41 | 2,473,385 | +0.80(+1.11%) |
Feb 16, 2007 | 72.22 | 72.73 | 71.88 | 72.61 | 2,389,428 | +0.28(+0.39%) |
Feb 15, 2007 | 72.15 | 72.58 | 72.02 | 72.33 | 2,493,779 | +0.14(+0.20%) |
Feb 14, 2007 | 72.10 | 72.51 | 71.85 | 72.19 | 2,907,899 | +0.26(+0.36%) |
Feb 13, 2007 | 71.51 | 71.93 | 71.46 | 71.93 | 1,383,372 | +0.57(+0.80%) |
Feb 12, 2007 | 71.67 | 71.67 | 71.00 | 71.36 | 3,871,274 | -0.04(-0.06%) |
Feb 09, 2007 | 72.41 | 72.43 | 71.13 | 71.40 | 2,797,995 | -0.90(-1.25%) |
Feb 08, 2007 | 72.01 | 72.39 | 71.83 | 72.30 | 1,139,026 | +0.01(+0.01%) |
Feb 07, 2007 | 71.82 | 72.29 | 71.57 | 72.29 | 2,849,774 | +0.67(+0.94%) |
Feb 06, 2007 | 71.43 | 71.75 | 71.15 | 71.62 | 1,255,727 | +0.13(+0.19%) |
Feb 05, 2007 | 71.67 | 71.79 | 71.28 | 71.49 | 1,863,819 | -0.11(-0.16%) |
Feb 02, 2007 | 72.01 | 72.01 | 71.45 | 71.61 | 1,095,404 | +0.05(+0.07%) |
Feb 01, 2007 | 71.21 | 71.64 | 70.92 | 71.55 | 2,262,756 | +0.76(+1.07%) |
Jan 31, 2007 | 70.47 | 71.14 | 70.07 | 70.79 | 3,348,190 | +0.16(+0.22%) |
Jan 30, 2007 | 70.40 | 70.63 | 70.02 | 70.63 | 1,799,124 | +0.50(+0.72%) |
Jan 29, 2007 | 69.76 | 70.39 | 69.65 | 70.13 | 1,373,788 | +0.45(+0.65%) |
Jan 26, 2007 | 69.68 | 69.88 | 68.85 | 69.68 | 2,021,083 | +0.19(+0.27%) |
Jan 25, 2007 | 70.53 | 70.53 | 69.25 | 69.50 | 2,691,831 | -0.83(-1.18%) |
Jan 24, 2007 | 69.75 | 70.37 | 69.62 | 70.33 | 3,695,575 | +0.81(+1.17%) |
Jan 23, 2007 | 68.65 | 69.83 | 68.57 | 69.51 | 3,992,200 | +0.78(+1.13%) |
Jan 22, 2007 | 69.48 | 69.48 | 68.56 | 68.74 | 2,169,962 | -0.55(-0.79%) |
Jan 19, 2007 | 68.59 | 69.50 | 68.51 | 69.28 | 2,101,074 | +0.67(+0.98%) |
Jan 18, 2007 | 69.82 | 69.82 | 68.61 | 68.61 | 2,118,862 | -1.32(-1.88%) |
Jan 17, 2007 | 69.96 | 70.40 | 69.86 | 69.93 | 2,297,200 | -0.15(-0.21%) |
Jan 16, 2007 | 70.84 | 70.86 | 69.93 | 70.08 | 2,698,629 | -0.50(-0.71%) |
Jan 12, 2007 | 69.76 | 70.58 | 69.65 | 70.58 | 1,672,225 | +0.94(+1.34%) |
Jan 11, 2007 | 69.10 | 70.06 | 69.09 | 69.65 | 1,638,575 | +0.55(+0.79%) |
Jan 10, 2007 | 68.31 | 69.10 | 68.22 | 69.10 | 2,214,036 | +0.34(+0.49%) |
Jan 09, 2007 | 68.64 | 68.92 | 67.91 | 68.76 | 1,662,821 | +0.38(+0.56%) |
Jan 08, 2007 | 68.66 | 68.97 | 68.02 | 68.38 | 3,266,386 | +0.21(+0.31%) |
Jan 05, 2007 | 69.11 | 69.28 | 68.17 | 68.17 | 2,741,344 | -1.45(-2.08%) |
Jan 04, 2007 | 69.33 | 69.91 | 68.67 | 69.62 | 3,224,011 | +0.20(+0.29%) |
Jan 03, 2007 | 70.23 | 70.34 | 68.07 | 69.42 | 3,922,859 | +0.06(+0.09%) |
Dec 29, 2006 | 69.94 | 70.26 | 69.35 | 69.35 | 2,672,570 | -0.78(-1.11%) |
Dec 28, 2006 | 70.41 | 70.50 | 69.94 | 70.13 | 1,169,617 | -0.26(-0.38%) |
Dec 27, 2006 | 69.85 | 70.40 | 69.76 | 70.40 | 1,101,976 | +0.84(+1.21%) |
Dec 26, 2006 | 68.71 | 69.58 | 68.71 | 69.56 | 788,356 | +0.80(+1.17%) |
Dec 22, 2006 | 69.02 | 69.27 | 68.68 | 68.75 | 1,226,495 | -0.44(-0.64%) |
Dec 21, 2006 | 69.80 | 69.88 | 68.89 | 69.20 | 1,635,742 | -0.37(-0.53%) |
Dec 20, 2006 | 69.11 | 69.79 | 69.11 | 69.57 | 4,347,289 | +0.28(+0.41%) |
Dec 19, 2006 | 68.72 | 69.77 | 68.50 | 69.28 | 2,816,237 | -0.06(-0.09%) |
Dec 18, 2006 | 70.61 | 70.61 | 69.06 | 69.35 | 2,626,456 | -0.86(-1.22%) |
Dec 15, 2006 | 70.87 | 70.87 | 70.06 | 70.20 | 2,697,610 | +0.14(+0.20%) |
Dec 14, 2006 | 70.05 | 70.93 | 70.03 | 70.06 | 1,949,476 | +0.01(+0.01%) |
Dec 13, 2006 | 70.12 | 70.44 | 69.65 | 70.05 | 2,897,475 | +0.28(+0.40%) |
Dec 12, 2006 | 70.83 | 70.83 | 69.55 | 69.77 | 1,580,791 | -0.79(-1.13%) |
Dec 11, 2006 | 70.69 | 70.85 | 70.22 | 70.56 | 1,760,488 | +0.19(+0.28%) |
Dec 08, 2006 | 70.10 | 70.97 | 69.89 | 70.37 | 1,840,139 | -0.02(-0.03%) |
Dec 07, 2006 | 70.75 | 71.08 | 70.35 | 70.39 | 2,532,302 | -0.31(-0.44%) |
Dec 06, 2006 | 70.83 | 71.00 | 70.39 | 70.70 | 3,605,046 | -0.21(-0.30%) |
Dec 05, 2006 | 71.29 | 71.29 | 70.60 | 70.91 | 2,460,015 | +0.26(+0.37%) |
Dec 04, 2006 | 69.64 | 70.85 | 69.55 | 70.64 | 1,622,146 | +1.24(+1.79%) |
Dec 01, 2006 | 68.96 | 69.93 | 68.67 | 69.40 | 2,851,134 | -0.24(-0.34%) |
Nov 30, 2006 | 69.62 | 70.18 | 69.28 | 69.64 | 1,770,345 | -0.04(-0.05%) |
Nov 29, 2006 | 68.97 | 69.77 | 68.97 | 69.67 | 3,074,566 | +1.07(+1.56%) |
Nov 28, 2006 | 68.20 | 68.79 | 68.03 | 68.60 | 1,816,006 | -0.04(-0.05%) |
Nov 27, 2006 | 70.37 | 70.37 | 68.50 | 68.64 | 1,530,258 | -1.65(-2.35%) |
Nov 24, 2006 | 70.14 | 70.70 | 69.95 | 70.29 | 273,284 | -0.33(-0.46%) |
Nov 22, 2006 | 70.65 | 70.72 | 70.21 | 70.62 | 460,799 | +0.20(+0.29%) |
Nov 21, 2006 | 70.37 | 70.50 | 69.93 | 70.41 | 1,587,022 | +0.22(+0.31%) |
Nov 20, 2006 | 70.29 | 70.40 | 69.75 | 70.19 | 1,074,104 | -0.07(-0.10%) |
Nov 17, 2006 | 69.94 | 70.26 | 69.50 | 70.26 | 1,167,691 | +0.06(+0.09%) |
Nov 16, 2006 | 70.85 | 70.93 | 69.98 | 70.20 | 1,520,401 | -0.07(-0.10%) |
Nov 15, 2006 | 70.01 | 70.63 | 69.57 | 70.27 | 1,430,325 | +0.63(+0.90%) |
Nov 14, 2006 | 68.75 | 69.73 | 68.20 | 69.65 | 2,907,445 | +1.24(+1.81%) |
Nov 13, 2006 | 67.98 | 68.77 | 67.98 | 68.41 | 585,432 | +0.06(+0.09%) |
Nov 10, 2006 | 67.78 | 68.35 | 67.49 | 68.35 | 771,814 | +0.64(+0.95%) |
Nov 09, 2006 | 68.95 | 68.95 | 67.29 | 67.70 | 1,090,872 | -0.77(-1.12%) |
Nov 08, 2006 | 67.59 | 68.66 | 67.47 | 68.47 | 1,523,800 | +0.30(+0.44%) |
Nov 07, 2006 | 68.14 | 68.78 | 67.67 | 68.17 | 1,780,542 | +0.46(+0.68%) |
Nov 06, 2006 | 67.18 | 67.98 | 66.91 | 67.71 | 1,225,589 | +0.86(+1.28%) |
Nov 03, 2006 | 66.43 | 67.14 | 66.27 | 66.86 | 817,474 | +0.38(+0.57%) |
Nov 02, 2006 | 66.18 | 66.81 | 66.02 | 66.48 | 1,762,980 | -0.12(-0.19%) |