Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 89.68 | 90.34 | 88.99 | 89.48 | 1,049,435 | +0.07(+0.08%) |
Feb 27, 2007 | 93.16 | 93.16 | 89.19 | 89.41 | 1,204,554 | -5.27(-5.56%) |
Feb 26, 2007 | 95.48 | 95.53 | 94.24 | 94.68 | 164,165 | -0.65(-0.69%) |
Feb 23, 2007 | 94.91 | 95.37 | 94.51 | 95.33 | 223,212 | +0.41(+0.43%) |
Feb 22, 2007 | 95.08 | 95.31 | 94.68 | 94.92 | 241,263 | -0.56(-0.59%) |
Feb 21, 2007 | 95.47 | 95.70 | 94.96 | 95.48 | 282,207 | -0.51(-0.53%) |
Feb 20, 2007 | 95.31 | 96.10 | 94.67 | 95.99 | 184,029 | -0.22(-0.23%) |
Feb 16, 2007 | 96.26 | 96.35 | 95.90 | 96.22 | 172,435 | +0.33(+0.34%) |
Feb 15, 2007 | 96.04 | 96.28 | 95.66 | 95.89 | 181,387 | +0.18(+0.19%) |
Feb 14, 2007 | 95.16 | 96.05 | 95.16 | 95.71 | 292,758 | +0.79(+0.83%) |
Feb 13, 2007 | 93.82 | 94.92 | 93.82 | 94.92 | 89,478 | +1.53(+1.63%) |
Feb 12, 2007 | 93.89 | 93.90 | 93.29 | 93.39 | 244,676 | -0.93(-0.98%) |
Feb 09, 2007 | 95.23 | 95.33 | 93.76 | 94.32 | 279,565 | -0.75(-0.79%) |
Feb 08, 2007 | 94.48 | 95.12 | 94.28 | 95.07 | 216,021 | +0.18(+0.19%) |
Feb 07, 2007 | 94.33 | 95.23 | 94.33 | 94.89 | 150,569 | -0.07(-0.07%) |
Feb 06, 2007 | 94.89 | 95.17 | 94.34 | 94.96 | 126,354 | +0.39(+0.41%) |
Feb 05, 2007 | 94.42 | 94.71 | 94.25 | 94.57 | 204,868 | -0.74(-0.78%) |
Feb 02, 2007 | 95.34 | 95.53 | 95.08 | 95.31 | 351,621 | -1.04(-1.08%) |
Feb 01, 2007 | 97.01 | 97.24 | 95.88 | 96.35 | 379,798 | -0.42(-0.43%) |
Jan 31, 2007 | 94.29 | 96.79 | 94.24 | 96.77 | 493,532 | +1.81(+1.90%) |
Jan 30, 2007 | 94.81 | 95.19 | 94.61 | 94.96 | 145,726 | +0.65(+0.69%) |
Jan 29, 2007 | 94.34 | 94.81 | 94.14 | 94.31 | 190,192 | +0.20(+0.22%) |
Jan 26, 2007 | 93.78 | 94.20 | 93.01 | 94.10 | 353,529 | +0.75(+0.80%) |
Jan 25, 2007 | 94.45 | 94.68 | 93.19 | 93.35 | 328,581 | -1.03(-1.09%) |
Jan 24, 2007 | 93.93 | 94.53 | 93.92 | 94.38 | 313,319 | +1.08(+1.15%) |
Jan 23, 2007 | 92.81 | 93.59 | 92.71 | 93.31 | 228,935 | +1.11(+1.20%) |
Jan 22, 2007 | 93.39 | 93.54 | 91.87 | 92.20 | 300,111 | -0.76(-0.81%) |
Jan 19, 2007 | 92.01 | 92.95 | 92.01 | 92.95 | 211,912 | +1.72(+1.88%) |
Jan 18, 2007 | 92.00 | 92.17 | 91.16 | 91.23 | 283,968 | -0.07(-0.07%) |
Jan 17, 2007 | 91.14 | 91.78 | 90.97 | 91.30 | 134,866 | -0.32(-0.35%) |
Jan 16, 2007 | 91.98 | 92.32 | 91.46 | 91.62 | 105,956 | -0.22(-0.24%) |
Jan 12, 2007 | 91.55 | 92.00 | 91.51 | 91.85 | 204,281 | +1.72(+1.91%) |
Jan 11, 2007 | 89.31 | 90.48 | 89.19 | 90.12 | 364,829 | +0.47(+0.52%) |
Jan 10, 2007 | 88.94 | 89.77 | 88.88 | 89.65 | 386,842 | -0.75(-0.83%) |
Jan 09, 2007 | 90.80 | 90.98 | 89.79 | 90.40 | 186,523 | -0.02(-0.02%) |
Jan 08, 2007 | 90.34 | 90.50 | 89.59 | 90.42 | 254,470 | -0.22(-0.25%) |
Jan 05, 2007 | 91.40 | 91.40 | 90.29 | 90.65 | 237,447 | -1.61(-1.75%) |
Jan 04, 2007 | 92.05 | 92.40 | 91.70 | 92.26 | 196,796 | +0.04(+0.04%) |
Jan 03, 2007 | 92.57 | 93.25 | 91.83 | 92.22 | 247,866 | +1.43(+1.58%) |
Dec 29, 2006 | 91.31 | 91.31 | 90.76 | 90.79 | 62,076 | -0.52(-0.57%) |
Dec 28, 2006 | 91.60 | 91.79 | 91.18 | 91.31 | 98,471 | -0.06(-0.07%) |
Dec 27, 2006 | 91.07 | 91.40 | 90.93 | 91.37 | 429,694 | +0.82(+0.91%) |
Dec 26, 2006 | 90.24 | 90.55 | 90.20 | 90.55 | 44,759 | +0.65(+0.72%) |
Dec 22, 2006 | 90.34 | 90.44 | 89.57 | 89.90 | 178,599 | -0.98(-1.08%) |
Dec 21, 2006 | 90.83 | 91.21 | 90.69 | 90.88 | 295,855 | +0.53(+0.59%) |
Dec 20, 2006 | 91.12 | 91.47 | 90.35 | 90.35 | 324,472 | -0.51(-0.56%) |
Dec 19, 2006 | 89.98 | 91.00 | 89.91 | 90.86 | 286,169 | +0.74(+0.82%) |
Dec 18, 2006 | 90.57 | 90.57 | 89.87 | 90.12 | 113,734 | -0.44(-0.49%) |
Dec 15, 2006 | 90.99 | 91.04 | 90.12 | 90.56 | 167,886 | +0.02(+0.02%) |
Dec 14, 2006 | 90.70 | 90.91 | 90.24 | 90.54 | 127,969 | -0.07(-0.08%) |
Dec 13, 2006 | 90.62 | 90.73 | 90.30 | 90.61 | 154,531 | +0.26(+0.29%) |
Dec 12, 2006 | 89.80 | 90.50 | 89.63 | 90.36 | 317,134 | +0.18(+0.20%) |
Dec 11, 2006 | 89.78 | 90.25 | 89.71 | 90.17 | 170,674 | +0.97(+1.08%) |
Dec 08, 2006 | 89.20 | 90.08 | 89.07 | 89.20 | 364,389 | -0.28(-0.31%) |
Dec 07, 2006 | 89.61 | 90.32 | 89.42 | 89.48 | 122,245 | +0.79(+0.89%) |
Dec 06, 2006 | 88.79 | 89.21 | 88.53 | 88.69 | 235,539 | -0.42(-0.47%) |
Dec 05, 2006 | 88.82 | 89.32 | 88.60 | 89.12 | 197,090 | +0.64(+0.72%) |
Dec 04, 2006 | 87.36 | 88.58 | 87.30 | 88.47 | 185,643 | +0.61(+0.70%) |
Dec 01, 2006 | 87.55 | 88.89 | 87.04 | 87.86 | 311,998 | -0.29(-0.32%) |
Nov 30, 2006 | 88.43 | 88.58 | 87.85 | 88.15 | 136,334 | -0.53(-0.60%) |
Nov 29, 2006 | 88.50 | 88.78 | 88.15 | 88.68 | 205,455 | +0.62(+0.70%) |
Nov 28, 2006 | 87.06 | 88.06 | 87.01 | 88.06 | 174,196 | +0.44(+0.50%) |
Nov 27, 2006 | 88.84 | 89.03 | 87.58 | 87.62 | 180,213 | -1.71(-1.91%) |
Nov 24, 2006 | 89.40 | 89.78 | 89.18 | 89.33 | 196,943 | -0.97(-1.08%) |
Nov 22, 2006 | 90.23 | 90.53 | 90.03 | 90.31 | 280,152 | +1.18(+1.32%) |
Nov 21, 2006 | 88.58 | 89.26 | 88.58 | 89.13 | 467,997 | +2.45(+2.82%) |
Nov 20, 2006 | 86.64 | 86.98 | 86.49 | 86.68 | 79,393 | -0.31(-0.35%) |
Nov 17, 2006 | 86.64 | 87.09 | 86.47 | 86.99 | 155,118 | +0.37(+0.42%) |
Nov 16, 2006 | 86.81 | 86.88 | 86.43 | 86.62 | 118,870 | +0.33(+0.39%) |
Nov 15, 2006 | 85.99 | 86.53 | 85.93 | 86.29 | 128,702 | -0.18(-0.21%) |
Nov 14, 2006 | 86.32 | 86.52 | 85.30 | 86.47 | 129,876 | +0.55(+0.63%) |
Nov 13, 2006 | 85.80 | 86.23 | 85.77 | 85.93 | 99,205 | +0.02(+0.02%) |
Nov 10, 2006 | 85.70 | 86.05 | 85.44 | 85.91 | 102,580 | +0.20(+0.24%) |
Nov 09, 2006 | 85.80 | 86.21 | 85.48 | 85.70 | 90,253 | -0.33(-0.39%) |
Nov 08, 2006 | 85.44 | 86.22 | 85.27 | 86.04 | 246,986 | -0.52(-0.60%) |
Nov 07, 2006 | 86.74 | 87.22 | 86.51 | 86.55 | 218,809 | +1.08(+1.27%) |
Nov 06, 2006 | 84.45 | 85.48 | 84.39 | 85.47 | 181,681 | +1.36(+1.61%) |
Nov 03, 2006 | 84.21 | 84.39 | 83.79 | 84.11 | 178,599 | -0.21(-0.25%) |
Nov 02, 2006 | 84.24 | 84.45 | 83.84 | 84.33 | 247,133 | -0.63(-0.75%) |
Nov 01, 2006 | 86.12 | 86.16 | 84.95 | 84.96 | 151,009 | -1.14(-1.32%) |
Oct 31, 2006 | 85.07 | 86.10 | 84.90 | 86.10 | 191,366 | +0.80(+0.93%) |
Oct 30, 2006 | 85.09 | 85.44 | 84.77 | 85.30 | 94,362 | +0.07(+0.08%) |
Oct 27, 2006 | 85.87 | 85.87 | 85.07 | 85.23 | 212,059 | -0.46(-0.53%) |
Oct 26, 2006 | 84.98 | 85.69 | 84.80 | 85.69 | 242,143 | +0.91(+1.07%) |
Oct 25, 2006 | 83.93 | 84.80 | 83.74 | 84.78 | 193,274 | +0.35(+0.42%) |
Oct 24, 2006 | 83.88 | 84.45 | 83.83 | 84.43 | 121,512 | +0.46(+0.55%) |
Oct 23, 2006 | 82.87 | 84.05 | 82.75 | 83.96 | 263,569 | +0.02(+0.02%) |
Oct 20, 2006 | 83.95 | 84.07 | 83.29 | 83.94 | 129,143 | -0.27(-0.32%) |
Oct 19, 2006 | 83.79 | 84.29 | 83.68 | 84.21 | 153,944 | +0.72(+0.86%) |
Oct 18, 2006 | 83.83 | 84.09 | 83.15 | 83.49 | 355,437 | +0.70(+0.85%) |
Oct 17, 2006 | 82.81 | 82.96 | 82.29 | 82.79 | 292,333 | -1.27(-1.52%) |
Oct 16, 2006 | 83.59 | 84.14 | 83.52 | 84.07 | 186,377 | -0.22(-0.26%) |
Oct 13, 2006 | 83.78 | 84.28 | 83.53 | 84.28 | 443,342 | -0.38(-0.45%) |
Oct 12, 2006 | 83.57 | 84.85 | 83.51 | 84.67 | 346,045 | +0.37(+0.44%) |
Oct 11, 2006 | 84.10 | 84.62 | 83.85 | 84.29 | 150,128 | -0.43(-0.51%) |
Oct 10, 2006 | 84.52 | 84.87 | 84.15 | 84.72 | 140,590 | +0.55(+0.66%) |
Oct 09, 2006 | 83.78 | 84.30 | 83.47 | 84.17 | 308,035 | +0.01(+0.02%) |
Oct 06, 2006 | 83.42 | 84.24 | 83.04 | 84.15 | 323,004 | -0.33(-0.39%) |
Oct 05, 2006 | 85.02 | 85.39 | 83.73 | 84.48 | 324,325 | +0.00(+0.00%) |
Oct 04, 2006 | 83.28 | 84.50 | 83.25 | 84.48 | 324,178 | +1.94(+2.35%) |
Oct 03, 2006 | 81.94 | 82.73 | 81.63 | 82.54 | 214,700 | +0.19(+0.23%) |
Oct 02, 2006 | 82.16 | 82.70 | 82.10 | 82.35 | 174,636 | +0.10(+0.12%) |
Sep 29, 2006 | 82.36 | 82.58 | 82.21 | 82.25 | 146,313 | -0.15(-0.18%) |
Sep 28, 2006 | 82.44 | 82.44 | 81.86 | 82.40 | 115,348 | -0.04(-0.05%) |
Sep 27, 2006 | 82.20 | 82.62 | 81.99 | 82.44 | 315,226 | +0.92(+1.13%) |
Sep 26, 2006 | 81.29 | 81.68 | 81.16 | 81.52 | 166,858 | +0.14(+0.18%) |
Sep 25, 2006 | 80.97 | 81.51 | 80.01 | 81.37 | 191,073 | +0.93(+1.15%) |
Sep 22, 2006 | 80.92 | 80.92 | 80.15 | 80.45 | 250,214 | -0.81(-1.00%) |
Sep 21, 2006 | 81.50 | 81.63 | 81.00 | 81.26 | 294,094 | +0.74(+0.91%) |
Sep 20, 2006 | 80.21 | 80.82 | 80.18 | 80.52 | 308,622 | +1.79(+2.28%) |
Sep 19, 2006 | 79.16 | 79.18 | 78.39 | 78.73 | 370,259 | -1.18(-1.48%) |
Sep 18, 2006 | 79.58 | 80.02 | 79.43 | 79.91 | 343,697 | -0.10(-0.12%) |
Sep 15, 2006 | 80.11 | 80.58 | 79.80 | 80.00 | 279,565 | +0.57(+0.71%) |
Sep 14, 2006 | 79.43 | 79.62 | 79.06 | 79.44 | 347,659 | +0.78(+1.00%) |
Sep 13, 2006 | 77.99 | 78.73 | 77.93 | 78.66 | 270,613 | +0.46(+0.58%) |
Sep 12, 2006 | 77.89 | 78.25 | 77.54 | 78.20 | 263,276 | +1.06(+1.37%) |
Sep 11, 2006 | 76.55 | 77.14 | 76.22 | 77.14 | 279,272 | +0.40(+0.52%) |
Sep 08, 2006 | 76.28 | 76.78 | 76.06 | 76.74 | 235,686 | +0.05(+0.06%) |
Sep 07, 2006 | 76.64 | 77.22 | 76.43 | 76.69 | 354,410 | -0.90(-1.16%) |
Sep 06, 2006 | 77.82 | 77.91 | 77.54 | 77.59 | 275,016 | -1.23(-1.56%) |
Sep 05, 2006 | 78.35 | 78.87 | 78.26 | 78.82 | 415,166 | +0.48(+0.61%) |
Sep 01, 2006 | 78.40 | 78.77 | 78.14 | 78.34 | 342,523 | +0.45(+0.58%) |
Aug 31, 2006 | 77.96 | 78.04 | 77.60 | 77.89 | 182,708 | -0.05(-0.07%) |
Aug 30, 2006 | 78.04 | 78.23 | 77.48 | 77.95 | 307,742 | -0.05(-0.06%) |
Aug 29, 2006 | 78.06 | 78.12 | 77.03 | 77.99 | 631,921 | +0.40(+0.51%) |
Aug 28, 2006 | 76.95 | 77.81 | 76.90 | 77.60 | 331,956 | +0.69(+0.89%) |
Aug 25, 2006 | 76.84 | 77.41 | 76.78 | 76.91 | 194,742 | +0.02(+0.03%) |
Aug 24, 2006 | 77.73 | 77.75 | 76.62 | 76.89 | 424,705 | +0.31(+0.40%) |
Aug 23, 2006 | 77.10 | 77.26 | 76.18 | 76.58 | 399,023 | -0.28(-0.36%) |
Aug 22, 2006 | 76.87 | 77.47 | 76.48 | 76.86 | 347,659 | -0.14(-0.19%) |
Aug 21, 2006 | 77.13 | 77.57 | 76.86 | 77.01 | 445,544 | +0.08(+0.10%) |
Aug 18, 2006 | 76.90 | 76.98 | 76.25 | 76.93 | 631,921 | +0.24(+0.31%) |
Aug 17, 2006 | 77.88 | 78.05 | 76.00 | 76.69 | 1,127,508 | -0.99(-1.28%) |
Aug 16, 2006 | 77.46 | 77.72 | 77.31 | 77.69 | 754,900 | +1.49(+1.95%) |
Aug 15, 2006 | 75.81 | 76.28 | 75.50 | 76.20 | 144,405 | +2.31(+3.13%) |
Aug 14, 2006 | 74.55 | 74.90 | 73.77 | 73.89 | 169,206 | +0.27(+0.37%) |
Aug 11, 2006 | 74.17 | 74.29 | 73.59 | 73.62 | 163,336 | -0.66(-0.89%) |
Aug 10, 2006 | 73.93 | 74.34 | 73.50 | 74.28 | 343,403 | -0.27(-0.36%) |
Aug 09, 2006 | 74.99 | 75.77 | 74.55 | 74.55 | 162,309 | -0.63(-0.83%) |
Aug 08, 2006 | 75.31 | 75.88 | 74.94 | 75.17 | 137,948 | -0.30(-0.40%) |
Aug 07, 2006 | 75.98 | 76.05 | 75.14 | 75.47 | 156,145 | -1.11(-1.45%) |
Aug 04, 2006 | 77.37 | 77.72 | 76.23 | 76.58 | 279,712 | +0.27(+0.35%) |
Aug 03, 2006 | 75.44 | 76.59 | 75.35 | 76.32 | 275,456 | -0.61(-0.80%) |
Aug 02, 2006 | 76.76 | 77.33 | 76.67 | 76.93 | 362,334 | +1.48(+1.96%) |
Aug 01, 2006 | 75.94 | 76.11 | 74.74 | 75.45 | 392,272 | -3.32(-4.21%) |
Jul 31, 2006 | 78.61 | 78.96 | 78.39 | 78.77 | 64,571 | -0.55(-0.70%) |
Jul 28, 2006 | 77.93 | 79.40 | 77.93 | 79.32 | 256,818 | +2.30(+2.98%) |
Jul 27, 2006 | 78.27 | 78.27 | 77.02 | 77.03 | 154,238 | +0.12(+0.15%) |
Jul 26, 2006 | 75.88 | 77.34 | 75.43 | 76.91 | 203,547 | +0.87(+1.15%) |
Jul 25, 2006 | 75.71 | 76.26 | 75.13 | 76.04 | 167,005 | -0.33(-0.44%) |
Jul 24, 2006 | 74.85 | 76.38 | 74.85 | 76.37 | 247,133 | +2.62(+3.56%) |
Jul 21, 2006 | 74.27 | 74.27 | 73.63 | 73.75 | 327,994 | -0.54(-0.72%) |
Jul 20, 2006 | 75.29 | 75.40 | 74.27 | 74.29 | 297,616 | -0.55(-0.73%) |
Jul 19, 2006 | 71.81 | 74.86 | 71.81 | 74.83 | 321,977 | +3.65(+5.12%) |
Jul 18, 2006 | 71.75 | 71.79 | 70.44 | 71.19 | 148,514 | -0.18(-0.26%) |
Jul 17, 2006 | 70.67 | 71.55 | 70.60 | 71.37 | 172,729 | -0.87(-1.20%) |
Jul 14, 2006 | 72.86 | 72.88 | 71.79 | 72.24 | 165,831 | -0.88(-1.20%) |
Jul 13, 2006 | 74.08 | 74.19 | 73.08 | 73.12 | 445,837 | -1.35(-1.81%) |
Jul 12, 2006 | 75.90 | 75.90 | 74.41 | 74.46 | 104,928 | -1.68(-2.20%) |
Jul 11, 2006 | 75.59 | 76.20 | 75.05 | 76.14 | 98,324 | -0.15(-0.20%) |
Jul 10, 2006 | 76.05 | 76.63 | 75.88 | 76.29 | 73,523 | +0.16(+0.21%) |
Jul 07, 2006 | 76.28 | 76.93 | 75.68 | 76.13 | 228,642 | -0.81(-1.05%) |
Jul 06, 2006 | 76.20 | 77.02 | 76.18 | 76.95 | 232,457 | +1.27(+1.68%) |
Jul 05, 2006 | 75.87 | 75.87 | 75.06 | 75.67 | 147,047 | -1.70(-2.20%) |
Jul 03, 2006 | 77.15 | 77.55 | 76.66 | 77.37 | 141,030 | +0.72(+0.93%) |
Jun 30, 2006 | 76.69 | 76.91 | 75.99 | 76.66 | 204,281 | +1.23(+1.63%) |
Jun 29, 2006 | 73.41 | 75.53 | 73.37 | 75.43 | 135,013 | +3.28(+4.54%) |
Jun 28, 2006 | 71.93 | 72.21 | 71.53 | 72.15 | 109,037 | +0.80(+1.13%) |
Jun 27, 2006 | 72.88 | 72.98 | 71.34 | 71.35 | 230,843 | -1.53(-2.09%) |
Jun 26, 2006 | 72.31 | 72.92 | 72.01 | 72.88 | 95,389 | +0.49(+0.68%) |
Jun 23, 2006 | 71.88 | 72.83 | 71.83 | 72.39 | 98,765 | -0.37(-0.52%) |
Jun 22, 2006 | 72.52 | 73.08 | 72.29 | 72.76 | 158,347 | -0.44(-0.60%) |
Jun 21, 2006 | 72.01 | 73.47 | 71.98 | 73.20 | 174,783 | +1.25(+1.73%) |
Jun 20, 2006 | 71.53 | 72.33 | 71.19 | 71.95 | 161,429 | +1.15(+1.63%) |
Jun 19, 2006 | 71.62 | 71.62 | 70.44 | 70.80 | 90,400 | -0.37(-0.53%) |
Jun 16, 2006 | 71.70 | 71.91 | 70.59 | 71.17 | 135,453 | -1.54(-2.12%) |
Jun 15, 2006 | 71.43 | 72.78 | 71.43 | 72.71 | 134,279 | +2.22(+3.15%) |
Jun 14, 2006 | 70.13 | 70.99 | 69.93 | 70.49 | 442,168 | +0.80(+1.14%) |
Jun 13, 2006 | 69.81 | 70.67 | 69.50 | 69.69 | 337,973 | -1.66(-2.32%) |
Jun 12, 2006 | 72.75 | 72.77 | 70.87 | 71.35 | 351,915 | -1.43(-1.97%) |
Jun 09, 2006 | 73.12 | 73.45 | 72.54 | 72.78 | 389,337 | -0.18(-0.25%) |
Jun 08, 2006 | 72.51 | 73.03 | 71.62 | 72.97 | 327,407 | -1.41(-1.90%) |
Jun 07, 2006 | 74.26 | 75.36 | 73.97 | 74.38 | 168,473 | -0.98(-1.30%) |
Jun 06, 2006 | 75.33 | 75.50 | 74.36 | 75.36 | 208,683 | -1.00(-1.31%) |
Jun 05, 2006 | 77.51 | 77.61 | 76.18 | 76.36 | 264,450 | -2.15(-2.74%) |
Jun 02, 2006 | 79.00 | 79.04 | 77.99 | 78.51 | 228,788 | -0.96(-1.21%) |
Jun 01, 2006 | 77.48 | 79.49 | 77.44 | 79.47 | 144,258 | +1.34(+1.72%) |
May 31, 2006 | 78.13 | 78.55 | 77.52 | 78.13 | 119,310 | +0.92(+1.19%) |
May 30, 2006 | 78.53 | 78.58 | 77.16 | 77.21 | 209,123 | -2.22(-2.80%) |
May 26, 2006 | 79.34 | 79.58 | 78.54 | 79.43 | 282,647 | +0.25(+0.32%) |
May 25, 2006 | 78.28 | 79.18 | 77.71 | 79.18 | 178,452 | +2.05(+2.66%) |
May 24, 2006 | 77.27 | 77.52 | 76.11 | 77.13 | 281,473 | -0.54(-0.69%) |
May 23, 2006 | 78.18 | 78.91 | 77.67 | 77.67 | 218,516 | +0.02(+0.03%) |
May 22, 2006 | 77.74 | 77.95 | 76.88 | 77.65 | 327,113 | -1.68(-2.12%) |
May 19, 2006 | 78.46 | 79.52 | 78.34 | 79.33 | 434,244 | +1.42(+1.82%) |
May 18, 2006 | 79.11 | 79.27 | 77.63 | 77.91 | 424,558 | -0.92(-1.17%) |
May 17, 2006 | 81.47 | 81.62 | 78.74 | 78.83 | 824,755 | -3.60(-4.37%) |
May 16, 2006 | 83.10 | 83.23 | 82.18 | 82.44 | 398,436 | -0.63(-0.75%) |
May 15, 2006 | 82.86 | 83.38 | 82.12 | 83.06 | 421,916 | -0.65(-0.77%) |
May 12, 2006 | 85.20 | 85.50 | 83.62 | 83.71 | 442,315 | -1.39(-1.63%) |
May 11, 2006 | 86.78 | 86.78 | 85.07 | 85.10 | 297,469 | -1.35(-1.56%) |
May 10, 2006 | 86.46 | 87.04 | 85.87 | 86.45 | 282,500 | -0.09(-0.10%) |
May 09, 2006 | 85.71 | 86.71 | 85.58 | 86.54 | 149,982 | +0.55(+0.63%) |
May 08, 2006 | 86.56 | 86.61 | 85.76 | 85.99 | 171,701 | -0.01(-0.01%) |
May 05, 2006 | 85.20 | 86.19 | 85.10 | 86.00 | 199,438 | +1.84(+2.19%) |
May 04, 2006 | 83.02 | 84.33 | 83.02 | 84.16 | 385,815 | +1.53(+1.85%) |
May 03, 2006 | 83.46 | 83.46 | 82.16 | 82.64 | 251,535 | -1.82(-2.15%) |
May 02, 2006 | 83.85 | 84.67 | 83.41 | 84.45 | 468,437 | +2.11(+2.57%) |
May 01, 2006 | 83.56 | 84.09 | 82.29 | 82.34 | 326,673 | -0.87(-1.05%) |
Apr 28, 2006 | 82.98 | 83.90 | 82.93 | 83.21 | 163,777 | +0.01(+0.02%) |
Apr 27, 2006 | 81.79 | 83.30 | 81.50 | 83.20 | 339,734 | +1.34(+1.63%) |
Apr 26, 2006 | 81.11 | 81.87 | 81.07 | 81.87 | 120,925 | +0.76(+0.93%) |
Apr 25, 2006 | 81.26 | 81.50 | 80.45 | 81.11 | 269,879 | +0.52(+0.65%) |
Apr 24, 2006 | 79.86 | 80.67 | 79.58 | 80.58 | 134,866 | -0.21(-0.26%) |
Apr 21, 2006 | 80.64 | 81.03 | 80.56 | 80.80 | 229,229 | +0.16(+0.19%) |
Apr 20, 2006 | 79.86 | 80.88 | 79.86 | 80.64 | 453,762 | +0.30(+0.37%) |
Apr 19, 2006 | 79.30 | 80.41 | 79.30 | 80.34 | 468,584 | +0.73(+0.92%) |
Apr 18, 2006 | 78.82 | 79.71 | 78.44 | 79.61 | 173,022 | +1.37(+1.75%) |
Apr 17, 2006 | 77.99 | 78.70 | 77.99 | 78.24 | 81,154 | +0.49(+0.63%) |
Apr 13, 2006 | 77.76 | 77.82 | 76.93 | 77.75 | 238,768 | -0.01(-0.02%) |
Apr 12, 2006 | 77.99 | 78.17 | 77.56 | 77.76 | 138,828 | -0.22(-0.29%) |
Apr 11, 2006 | 78.68 | 78.75 | 77.62 | 77.99 | 191,660 | -1.62(-2.03%) |
Apr 10, 2006 | 79.04 | 79.84 | 78.94 | 79.60 | 128,556 | +0.02(+0.03%) |
Apr 07, 2006 | 81.05 | 81.16 | 79.29 | 79.58 | 291,306 | -2.34(-2.85%) |
Apr 06, 2006 | 81.55 | 81.92 | 81.30 | 81.92 | 327,847 | -0.07(-0.08%) |
Apr 05, 2006 | 81.48 | 82.09 | 81.43 | 81.99 | 292,186 | +1.06(+1.31%) |
Apr 04, 2006 | 80.00 | 80.95 | 79.37 | 80.93 | 354,410 | +2.48(+3.16%) |
Apr 03, 2006 | 77.84 | 78.88 | 77.84 | 78.45 | 157,906 | +0.61(+0.78%) |
Mar 31, 2006 | 78.26 | 78.27 | 77.66 | 77.84 | 182,708 | -0.46(-0.58%) |
Mar 30, 2006 | 77.56 | 78.57 | 77.56 | 78.30 | 207,656 | +1.31(+1.70%) |
Mar 29, 2006 | 76.20 | 77.10 | 75.97 | 76.99 | 142,938 | +1.11(+1.46%) |
Mar 28, 2006 | 76.62 | 77.01 | 75.69 | 75.88 | 187,551 | -1.12(-1.46%) |
Mar 27, 2006 | 77.26 | 77.38 | 76.64 | 77.01 | 97,150 | -0.67(-0.87%) |
Mar 24, 2006 | 77.15 | 77.82 | 76.79 | 77.68 | 125,474 | +0.52(+0.67%) |
Mar 23, 2006 | 78.07 | 78.29 | 77.04 | 77.16 | 98,324 | -1.08(-1.38%) |
Mar 22, 2006 | 77.52 | 78.36 | 77.52 | 78.24 | 113,147 | +0.52(+0.68%) |
Mar 21, 2006 | 78.42 | 78.68 | 77.72 | 77.72 | 146,606 | -1.50(-1.89%) |
Mar 20, 2006 | 79.41 | 79.53 | 78.87 | 79.21 | 136,627 | +0.46(+0.58%) |
Mar 17, 2006 | 78.98 | 78.98 | 78.29 | 78.76 | 172,729 | +0.99(+1.28%) |
Mar 16, 2006 | 77.65 | 78.06 | 77.50 | 77.76 | 169,793 | +0.22(+0.28%) |
Mar 15, 2006 | 77.45 | 77.70 | 76.65 | 77.54 | 142,204 | +0.14(+0.18%) |
Mar 14, 2006 | 76.35 | 77.57 | 76.26 | 77.40 | 172,729 | +1.48(+1.95%) |
Mar 13, 2006 | 75.98 | 76.19 | 75.79 | 75.92 | 136,774 | +0.22(+0.29%) |
Mar 10, 2006 | 73.95 | 75.77 | 73.95 | 75.71 | 281,913 | +2.76(+3.78%) |
Mar 09, 2006 | 73.34 | 73.69 | 72.95 | 72.95 | 238,914 | -0.03(-0.05%) |
Mar 08, 2006 | 72.76 | 73.36 | 72.43 | 72.98 | 174,343 | +0.07(+0.09%) |
Mar 07, 2006 | 73.10 | 73.42 | 72.80 | 72.91 | 272,961 | -1.72(-2.30%) |
Mar 06, 2006 | 75.44 | 75.44 | 74.50 | 74.63 | 299,964 | -0.95(-1.26%) |
Mar 03, 2006 | 75.90 | 76.03 | 75.32 | 75.58 | 323,151 | -1.12(-1.47%) |
Mar 02, 2006 | 76.24 | 76.77 | 75.47 | 76.71 | 200,465 | -0.31(-0.41%) |