Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 105.10 | 105.84 | 104.64 | 104.64 | 204,399 | -0.54(-0.51%) |
Apr 27, 2007 | 104.73 | 105.29 | 104.41 | 105.18 | 230,371 | -0.28(-0.26%) |
Apr 26, 2007 | 106.12 | 106.37 | 105.05 | 105.46 | 363,752 | -0.83(-0.78%) |
Apr 25, 2007 | 105.45 | 106.46 | 105.17 | 106.29 | 279,674 | +2.02(+1.93%) |
Apr 24, 2007 | 103.63 | 104.71 | 103.06 | 104.27 | 396,474 | +0.01(+0.01%) |
Apr 23, 2007 | 104.77 | 105.02 | 103.97 | 104.26 | 408,653 | +0.54(+0.52%) |
Apr 20, 2007 | 104.90 | 106.12 | 103.63 | 103.72 | 1,187,074 | +3.55(+3.54%) |
Apr 19, 2007 | 99.84 | 100.66 | 99.65 | 100.17 | 182,243 | -0.97(-0.96%) |
Apr 18, 2007 | 100.94 | 101.55 | 100.49 | 101.15 | 363,459 | +0.66(+0.66%) |
Apr 17, 2007 | 100.86 | 101.31 | 100.32 | 100.49 | 187,232 | +0.42(+0.42%) |
Apr 16, 2007 | 99.89 | 100.61 | 99.84 | 100.07 | 399,702 | +3.02(+3.11%) |
Apr 13, 2007 | 96.64 | 97.05 | 96.30 | 97.05 | 199,410 | +0.92(+0.96%) |
Apr 12, 2007 | 94.90 | 96.24 | 94.48 | 96.13 | 369,034 | +1.40(+1.48%) |
Apr 11, 2007 | 95.54 | 95.54 | 94.58 | 94.72 | 189,873 | -0.41(-0.43%) |
Apr 10, 2007 | 94.24 | 95.40 | 94.24 | 95.13 | 217,459 | +1.43(+1.53%) |
Apr 09, 2007 | 94.15 | 94.29 | 93.67 | 93.70 | 101,099 | -0.18(-0.19%) |
Apr 05, 2007 | 93.58 | 94.18 | 93.57 | 93.88 | 374,904 | +0.48(+0.51%) |
Apr 04, 2007 | 92.89 | 93.64 | 92.88 | 93.40 | 300,657 | +0.44(+0.47%) |
Apr 03, 2007 | 92.13 | 93.90 | 92.00 | 92.96 | 421,125 | +1.27(+1.38%) |
Apr 02, 2007 | 91.53 | 91.70 | 90.74 | 91.70 | 258,691 | +0.01(+0.01%) |
Mar 30, 2007 | 91.81 | 92.29 | 91.59 | 91.69 | 498,454 | +0.76(+0.83%) |
Mar 29, 2007 | 90.88 | 91.32 | 90.37 | 90.93 | 246,365 | +1.62(+1.82%) |
Mar 28, 2007 | 89.43 | 90.14 | 88.95 | 89.31 | 506,964 | -1.17(-1.29%) |
Mar 27, 2007 | 89.87 | 90.48 | 89.74 | 90.48 | 314,450 | -0.09(-0.10%) |
Mar 26, 2007 | 90.31 | 90.65 | 89.21 | 90.57 | 249,593 | -0.50(-0.55%) |
Mar 23, 2007 | 90.69 | 91.86 | 90.62 | 91.06 | 334,992 | +0.26(+0.29%) |
Mar 22, 2007 | 91.23 | 91.58 | 90.56 | 90.80 | 325,895 | +0.07(+0.08%) |
Mar 21, 2007 | 88.71 | 91.12 | 88.24 | 90.73 | 548,196 | +3.26(+3.73%) |
Mar 20, 2007 | 86.71 | 87.66 | 86.46 | 87.46 | 371,089 | +0.82(+0.95%) |
Mar 19, 2007 | 87.03 | 87.27 | 86.57 | 86.64 | 369,181 | +1.41(+1.66%) |
Mar 16, 2007 | 84.61 | 85.43 | 84.11 | 85.23 | 566,391 | +1.05(+1.25%) |
Mar 15, 2007 | 83.14 | 84.47 | 83.02 | 84.18 | 678,496 | +0.14(+0.16%) |
Mar 14, 2007 | 83.16 | 84.32 | 81.79 | 84.04 | 1,135,571 | -1.29(-1.52%) |
Mar 13, 2007 | 88.78 | 87.72 | 85.26 | 85.34 | 541,887 | -3.44(-3.88%) |
Mar 12, 2007 | 87.96 | 88.99 | 87.85 | 88.78 | 377,839 | +0.19(+0.22%) |
Mar 09, 2007 | 88.24 | 88.69 | 87.83 | 88.59 | 431,103 | +0.25(+0.29%) |
Mar 08, 2007 | 88.00 | 88.90 | 87.93 | 88.34 | 219,513 | +1.43(+1.65%) |
Mar 07, 2007 | 86.52 | 87.49 | 86.41 | 86.91 | 505,937 | -0.91(-1.03%) |
Mar 06, 2007 | 86.83 | 87.95 | 86.62 | 87.81 | 332,791 | +1.72(+2.00%) |
Mar 05, 2007 | 85.82 | 87.29 | 85.78 | 86.09 | 323,547 | -1.00(-1.14%) |
Mar 02, 2007 | 87.44 | 88.21 | 87.00 | 87.08 | 384,148 | -1.87(-2.10%) |
Mar 01, 2007 | 87.78 | 89.27 | 87.38 | 88.95 | 711,584 | -0.54(-0.60%) |
Feb 28, 2007 | 89.69 | 90.35 | 89.00 | 89.49 | 1,049,291 | +0.07(+0.08%) |
Feb 27, 2007 | 93.18 | 93.18 | 89.20 | 89.42 | 1,204,389 | -5.27(-5.56%) |
Feb 26, 2007 | 95.49 | 95.54 | 94.25 | 94.69 | 164,143 | -0.65(-0.69%) |
Feb 23, 2007 | 94.93 | 95.38 | 94.53 | 95.34 | 223,181 | +0.41(+0.43%) |
Feb 22, 2007 | 95.09 | 95.32 | 94.69 | 94.93 | 241,230 | -0.56(-0.59%) |
Feb 21, 2007 | 95.48 | 95.72 | 94.97 | 95.49 | 282,168 | -0.51(-0.53%) |
Feb 20, 2007 | 95.32 | 96.11 | 94.68 | 96.00 | 184,003 | -0.22(-0.23%) |
Feb 16, 2007 | 96.28 | 96.37 | 95.91 | 96.23 | 172,411 | +0.33(+0.34%) |
Feb 15, 2007 | 96.05 | 96.29 | 95.67 | 95.90 | 181,362 | +0.18(+0.19%) |
Feb 14, 2007 | 95.17 | 96.07 | 95.17 | 95.72 | 292,718 | +0.79(+0.83%) |
Feb 13, 2007 | 93.83 | 94.93 | 93.83 | 94.93 | 89,466 | +1.53(+1.63%) |
Feb 12, 2007 | 93.90 | 93.91 | 93.30 | 93.41 | 244,643 | -0.93(-0.98%) |
Feb 09, 2007 | 95.24 | 95.34 | 93.77 | 94.33 | 279,527 | -0.75(-0.79%) |
Feb 08, 2007 | 94.49 | 95.14 | 94.29 | 95.08 | 215,991 | +0.18(+0.19%) |
Feb 07, 2007 | 94.34 | 95.25 | 94.34 | 94.90 | 150,548 | -0.07(-0.07%) |
Feb 06, 2007 | 94.90 | 95.18 | 94.35 | 94.97 | 126,337 | +0.39(+0.41%) |
Feb 05, 2007 | 94.43 | 94.72 | 94.26 | 94.58 | 204,840 | -0.74(-0.78%) |
Feb 02, 2007 | 95.36 | 95.55 | 95.10 | 95.32 | 351,573 | -1.04(-1.08%) |
Feb 01, 2007 | 97.03 | 97.26 | 95.89 | 96.37 | 379,746 | -0.42(-0.43%) |
Jan 31, 2007 | 94.31 | 96.80 | 94.25 | 96.78 | 493,465 | +1.81(+1.90%) |
Jan 30, 2007 | 94.82 | 95.21 | 94.63 | 94.97 | 145,706 | +0.65(+0.69%) |
Jan 29, 2007 | 94.35 | 94.82 | 94.15 | 94.32 | 190,166 | +0.20(+0.22%) |
Jan 26, 2007 | 93.80 | 94.21 | 93.02 | 94.12 | 353,481 | +0.75(+0.80%) |
Jan 25, 2007 | 94.46 | 94.70 | 93.20 | 93.37 | 328,536 | -1.03(-1.09%) |
Jan 24, 2007 | 93.95 | 94.54 | 93.93 | 94.40 | 313,276 | +1.08(+1.15%) |
Jan 23, 2007 | 92.82 | 93.61 | 92.72 | 93.32 | 228,904 | +1.11(+1.20%) |
Jan 22, 2007 | 93.40 | 93.56 | 91.88 | 92.21 | 300,070 | -0.76(-0.81%) |
Jan 19, 2007 | 92.02 | 92.96 | 92.02 | 92.96 | 211,883 | +1.72(+1.88%) |
Jan 18, 2007 | 92.02 | 92.19 | 91.17 | 91.25 | 283,929 | -0.07(-0.07%) |
Jan 17, 2007 | 91.15 | 91.79 | 90.98 | 91.32 | 134,848 | -0.32(-0.35%) |
Jan 16, 2007 | 91.99 | 92.34 | 91.47 | 91.64 | 105,941 | -0.22(-0.24%) |
Jan 12, 2007 | 91.57 | 92.02 | 91.53 | 91.86 | 204,253 | +1.72(+1.91%) |
Jan 11, 2007 | 89.33 | 90.49 | 89.20 | 90.14 | 364,779 | +0.47(+0.52%) |
Jan 10, 2007 | 88.95 | 89.78 | 88.89 | 89.67 | 386,789 | -0.75(-0.83%) |
Jan 09, 2007 | 90.81 | 90.99 | 89.80 | 90.42 | 186,498 | -0.02(-0.02%) |
Jan 08, 2007 | 90.35 | 90.51 | 89.60 | 90.44 | 254,436 | -0.22(-0.25%) |
Jan 05, 2007 | 91.41 | 91.41 | 90.30 | 90.66 | 237,414 | -1.62(-1.75%) |
Jan 04, 2007 | 92.06 | 92.41 | 91.72 | 92.28 | 196,769 | +0.04(+0.04%) |
Jan 03, 2007 | 92.58 | 93.26 | 91.85 | 92.24 | 247,833 | +1.43(+1.58%) |
Dec 29, 2006 | 91.32 | 91.32 | 90.78 | 90.80 | 62,068 | -0.52(-0.57%) |
Dec 28, 2006 | 91.61 | 91.81 | 91.19 | 91.32 | 98,458 | -0.06(-0.07%) |
Dec 27, 2006 | 91.08 | 91.41 | 90.94 | 91.38 | 429,635 | +0.82(+0.91%) |
Dec 26, 2006 | 90.25 | 90.56 | 90.21 | 90.56 | 44,753 | +0.65(+0.72%) |
Dec 22, 2006 | 90.35 | 90.45 | 89.58 | 89.91 | 178,574 | -0.98(-1.08%) |
Dec 21, 2006 | 90.84 | 91.22 | 90.70 | 90.89 | 295,814 | +0.53(+0.59%) |
Dec 20, 2006 | 91.13 | 91.49 | 90.36 | 90.36 | 324,427 | -0.51(-0.56%) |
Dec 19, 2006 | 89.99 | 91.01 | 89.92 | 90.87 | 286,130 | +0.74(+0.82%) |
Dec 18, 2006 | 90.58 | 90.58 | 89.88 | 90.13 | 113,718 | -0.44(-0.49%) |
Dec 15, 2006 | 91.00 | 91.06 | 90.14 | 90.57 | 167,863 | +0.02(+0.02%) |
Dec 14, 2006 | 90.72 | 90.93 | 90.25 | 90.55 | 127,951 | -0.07(-0.08%) |
Dec 13, 2006 | 90.63 | 90.74 | 90.31 | 90.63 | 154,510 | +0.26(+0.29%) |
Dec 12, 2006 | 89.82 | 90.51 | 89.64 | 90.37 | 317,091 | +0.18(+0.20%) |
Dec 11, 2006 | 89.79 | 90.26 | 89.72 | 90.18 | 170,651 | +0.97(+1.08%) |
Dec 08, 2006 | 89.22 | 90.10 | 89.09 | 89.22 | 364,339 | -0.28(-0.31%) |
Dec 07, 2006 | 89.62 | 90.33 | 89.43 | 89.50 | 122,229 | +0.79(+0.89%) |
Dec 06, 2006 | 88.80 | 89.22 | 88.54 | 88.70 | 235,507 | -0.42(-0.47%) |
Dec 05, 2006 | 88.83 | 89.33 | 88.61 | 89.13 | 197,063 | +0.64(+0.72%) |
Dec 04, 2006 | 87.38 | 88.59 | 87.31 | 88.49 | 185,617 | +0.61(+0.70%) |
Dec 01, 2006 | 87.57 | 88.90 | 87.05 | 87.87 | 311,955 | -0.29(-0.32%) |
Nov 30, 2006 | 88.44 | 88.60 | 87.86 | 88.16 | 136,315 | -0.53(-0.60%) |
Nov 29, 2006 | 88.51 | 88.79 | 88.16 | 88.69 | 205,427 | +0.62(+0.70%) |
Nov 28, 2006 | 87.07 | 88.07 | 87.02 | 88.07 | 174,172 | +0.44(+0.50%) |
Nov 27, 2006 | 88.85 | 89.04 | 87.59 | 87.64 | 180,188 | -1.71(-1.91%) |
Nov 24, 2006 | 89.41 | 89.79 | 89.19 | 89.35 | 196,916 | -0.97(-1.08%) |
Nov 22, 2006 | 90.25 | 90.54 | 90.04 | 90.32 | 280,114 | +1.18(+1.32%) |
Nov 21, 2006 | 88.60 | 89.27 | 88.60 | 89.14 | 467,933 | +2.45(+2.82%) |
Nov 20, 2006 | 86.65 | 86.99 | 86.50 | 86.69 | 79,382 | -0.31(-0.35%) |
Nov 17, 2006 | 86.65 | 87.10 | 86.48 | 87.00 | 155,097 | +0.37(+0.42%) |
Nov 16, 2006 | 86.82 | 86.89 | 86.44 | 86.63 | 118,854 | +0.33(+0.39%) |
Nov 15, 2006 | 86.00 | 86.54 | 85.94 | 86.30 | 128,685 | -0.18(-0.21%) |
Nov 14, 2006 | 86.33 | 86.53 | 85.31 | 86.48 | 129,859 | +0.55(+0.63%) |
Nov 13, 2006 | 85.81 | 86.24 | 85.78 | 85.94 | 99,191 | +0.02(+0.02%) |
Nov 10, 2006 | 85.71 | 86.06 | 85.45 | 85.92 | 102,566 | +0.20(+0.24%) |
Nov 09, 2006 | 85.82 | 86.22 | 85.49 | 85.71 | 90,241 | -0.33(-0.39%) |
Nov 08, 2006 | 85.45 | 86.23 | 85.28 | 86.05 | 246,952 | -0.52(-0.60%) |
Nov 07, 2006 | 86.75 | 87.23 | 86.52 | 86.56 | 218,779 | +1.08(+1.27%) |
Nov 06, 2006 | 84.46 | 85.50 | 84.40 | 85.48 | 181,656 | +1.36(+1.61%) |
Nov 03, 2006 | 84.22 | 84.40 | 83.80 | 84.13 | 178,574 | -0.21(-0.25%) |
Nov 02, 2006 | 84.25 | 84.46 | 83.85 | 84.34 | 247,099 | -0.63(-0.75%) |
Nov 01, 2006 | 86.13 | 86.18 | 84.96 | 84.97 | 150,988 | -1.14(-1.32%) |
Oct 31, 2006 | 85.09 | 86.11 | 84.92 | 86.11 | 191,340 | +0.80(+0.93%) |
Oct 30, 2006 | 85.10 | 85.45 | 84.79 | 85.31 | 94,349 | +0.07(+0.08%) |
Oct 27, 2006 | 85.88 | 85.88 | 85.09 | 85.24 | 212,030 | -0.46(-0.53%) |
Oct 26, 2006 | 84.99 | 85.70 | 84.81 | 85.70 | 242,110 | +0.91(+1.07%) |
Oct 25, 2006 | 83.94 | 84.81 | 83.75 | 84.79 | 193,248 | +0.35(+0.42%) |
Oct 24, 2006 | 83.89 | 84.46 | 83.85 | 84.44 | 121,495 | +0.46(+0.55%) |
Oct 23, 2006 | 82.88 | 84.06 | 82.76 | 83.98 | 263,533 | +0.02(+0.02%) |
Oct 20, 2006 | 83.96 | 84.08 | 83.30 | 83.95 | 129,125 | -0.27(-0.32%) |
Oct 19, 2006 | 83.80 | 84.30 | 83.69 | 84.22 | 153,923 | +0.72(+0.86%) |
Oct 18, 2006 | 83.84 | 84.10 | 83.16 | 83.51 | 355,388 | +0.70(+0.85%) |
Oct 17, 2006 | 82.82 | 82.97 | 82.30 | 82.80 | 292,293 | -1.27(-1.52%) |
Oct 16, 2006 | 83.60 | 84.15 | 83.53 | 84.08 | 186,351 | -0.22(-0.26%) |
Oct 13, 2006 | 83.79 | 84.30 | 83.54 | 84.30 | 443,282 | -0.38(-0.45%) |
Oct 12, 2006 | 83.58 | 84.86 | 83.53 | 84.68 | 345,997 | +0.37(+0.44%) |
Oct 11, 2006 | 84.11 | 84.64 | 83.86 | 84.30 | 150,108 | -0.43(-0.51%) |
Oct 10, 2006 | 84.53 | 84.88 | 84.17 | 84.73 | 140,570 | +0.55(+0.66%) |
Oct 09, 2006 | 83.79 | 84.31 | 83.48 | 84.18 | 307,993 | +0.01(+0.02%) |
Oct 06, 2006 | 83.43 | 84.25 | 83.06 | 84.17 | 322,960 | -0.33(-0.39%) |
Oct 05, 2006 | 85.03 | 85.41 | 83.74 | 84.49 | 324,281 | +0.00(+0.00%) |
Oct 04, 2006 | 83.29 | 84.51 | 83.26 | 84.49 | 324,134 | +1.94(+2.35%) |
Oct 03, 2006 | 81.95 | 82.74 | 81.64 | 82.55 | 214,671 | +0.19(+0.23%) |
Oct 02, 2006 | 82.17 | 82.71 | 82.11 | 82.36 | 174,612 | +0.10(+0.12%) |
Sep 29, 2006 | 82.37 | 82.59 | 82.22 | 82.26 | 146,293 | -0.15(-0.18%) |
Sep 28, 2006 | 82.45 | 82.45 | 81.87 | 82.41 | 115,332 | -0.04(-0.05%) |
Sep 27, 2006 | 82.21 | 82.63 | 82.01 | 82.45 | 315,183 | +0.92(+1.13%) |
Sep 26, 2006 | 81.30 | 81.69 | 81.17 | 81.53 | 166,836 | +0.14(+0.18%) |
Sep 25, 2006 | 80.98 | 81.52 | 80.02 | 81.39 | 191,047 | +0.93(+1.15%) |
Sep 22, 2006 | 80.93 | 80.93 | 80.16 | 80.46 | 250,180 | -0.81(-1.00%) |
Sep 21, 2006 | 81.52 | 81.64 | 81.01 | 81.27 | 294,054 | +0.74(+0.91%) |
Sep 20, 2006 | 80.22 | 80.83 | 80.19 | 80.53 | 308,580 | +1.79(+2.28%) |
Sep 19, 2006 | 79.17 | 79.19 | 78.40 | 78.74 | 370,208 | -1.18(-1.48%) |
Sep 18, 2006 | 79.59 | 80.03 | 79.44 | 79.92 | 343,650 | -0.10(-0.12%) |
Sep 15, 2006 | 80.12 | 80.59 | 79.81 | 80.02 | 279,527 | +0.57(+0.71%) |
Sep 14, 2006 | 79.44 | 79.63 | 79.08 | 79.45 | 347,611 | +0.78(+1.00%) |
Sep 13, 2006 | 78.00 | 78.74 | 77.94 | 78.67 | 270,576 | +0.46(+0.58%) |
Sep 12, 2006 | 77.90 | 78.26 | 77.56 | 78.21 | 263,240 | +1.06(+1.37%) |
Sep 11, 2006 | 76.56 | 77.15 | 76.23 | 77.15 | 279,234 | +0.40(+0.52%) |
Sep 08, 2006 | 76.29 | 76.79 | 76.07 | 76.75 | 235,654 | +0.05(+0.06%) |
Sep 07, 2006 | 76.65 | 77.24 | 76.44 | 76.70 | 354,361 | -0.90(-1.16%) |
Sep 06, 2006 | 77.83 | 77.92 | 77.55 | 77.60 | 274,978 | -1.23(-1.56%) |
Sep 05, 2006 | 78.36 | 78.88 | 78.27 | 78.83 | 415,109 | +0.48(+0.61%) |
Sep 01, 2006 | 78.41 | 78.78 | 78.16 | 78.35 | 342,476 | +0.45(+0.58%) |
Aug 31, 2006 | 77.97 | 78.05 | 77.61 | 77.90 | 182,683 | -0.05(-0.07%) |
Aug 30, 2006 | 78.05 | 78.24 | 77.49 | 77.96 | 307,700 | -0.05(-0.06%) |
Aug 29, 2006 | 78.07 | 78.13 | 77.04 | 78.01 | 631,834 | +0.40(+0.51%) |
Aug 28, 2006 | 76.96 | 77.82 | 76.91 | 77.61 | 331,911 | +0.69(+0.89%) |
Aug 25, 2006 | 76.85 | 77.42 | 76.79 | 76.92 | 194,715 | +0.02(+0.03%) |
Aug 24, 2006 | 77.74 | 77.76 | 76.63 | 76.90 | 424,647 | +0.31(+0.40%) |
Aug 23, 2006 | 77.11 | 77.27 | 76.19 | 76.59 | 398,968 | -0.28(-0.36%) |
Aug 22, 2006 | 76.88 | 77.48 | 76.49 | 76.87 | 347,611 | -0.14(-0.19%) |
Aug 21, 2006 | 77.14 | 77.58 | 76.87 | 77.02 | 445,483 | +0.07(+0.10%) |
Aug 18, 2006 | 76.91 | 76.99 | 76.26 | 76.94 | 631,834 | +0.24(+0.31%) |
Aug 17, 2006 | 77.89 | 78.06 | 76.01 | 76.70 | 1,127,354 | -1.00(-1.28%) |
Aug 16, 2006 | 77.47 | 77.73 | 77.32 | 77.70 | 754,797 | +1.49(+1.95%) |
Aug 15, 2006 | 75.82 | 76.29 | 75.51 | 76.21 | 144,385 | +2.31(+3.13%) |
Aug 14, 2006 | 74.56 | 74.91 | 73.78 | 73.90 | 169,183 | +0.27(+0.37%) |
Aug 11, 2006 | 74.18 | 74.30 | 73.60 | 73.63 | 163,314 | -0.66(-0.89%) |
Aug 10, 2006 | 73.94 | 74.35 | 73.51 | 74.29 | 343,356 | -0.27(-0.36%) |
Aug 09, 2006 | 75.00 | 75.78 | 74.56 | 74.56 | 162,287 | -0.63(-0.83%) |
Aug 08, 2006 | 75.32 | 75.89 | 74.95 | 75.18 | 137,929 | -0.30(-0.40%) |
Aug 07, 2006 | 75.99 | 76.06 | 75.15 | 75.48 | 156,124 | -1.11(-1.45%) |
Aug 04, 2006 | 77.38 | 77.73 | 76.24 | 76.59 | 279,674 | +0.27(+0.35%) |
Aug 03, 2006 | 75.45 | 76.60 | 75.36 | 76.33 | 275,418 | -0.61(-0.80%) |
Aug 02, 2006 | 76.77 | 77.34 | 76.68 | 76.94 | 362,285 | +1.48(+1.96%) |
Aug 01, 2006 | 75.95 | 76.12 | 74.75 | 75.46 | 392,218 | -3.32(-4.21%) |
Jul 31, 2006 | 78.62 | 78.97 | 78.40 | 78.78 | 64,562 | -0.55(-0.70%) |
Jul 28, 2006 | 77.94 | 79.41 | 77.94 | 79.33 | 256,783 | +2.30(+2.98%) |
Jul 27, 2006 | 78.28 | 78.28 | 77.03 | 77.04 | 154,217 | +0.12(+0.15%) |
Jul 26, 2006 | 75.89 | 77.35 | 75.44 | 76.92 | 203,519 | +0.87(+1.15%) |
Jul 25, 2006 | 75.72 | 76.27 | 75.14 | 76.05 | 166,982 | -0.33(-0.44%) |
Jul 24, 2006 | 74.86 | 76.39 | 74.86 | 76.38 | 247,099 | +2.62(+3.56%) |
Jul 21, 2006 | 74.28 | 74.28 | 73.64 | 73.76 | 327,949 | -0.54(-0.72%) |
Jul 20, 2006 | 75.30 | 75.41 | 74.28 | 74.30 | 297,575 | -0.55(-0.73%) |
Jul 19, 2006 | 71.82 | 74.87 | 71.82 | 74.84 | 321,933 | +3.65(+5.12%) |
Jul 18, 2006 | 71.76 | 71.80 | 70.45 | 71.20 | 148,494 | -0.18(-0.26%) |
Jul 17, 2006 | 70.68 | 71.56 | 70.61 | 71.38 | 172,705 | -0.87(-1.20%) |
Jul 14, 2006 | 72.87 | 72.89 | 71.80 | 72.25 | 165,808 | -0.88(-1.20%) |
Jul 13, 2006 | 74.09 | 74.20 | 73.09 | 73.13 | 445,776 | -1.35(-1.81%) |
Jul 12, 2006 | 75.91 | 75.91 | 74.42 | 74.48 | 104,914 | -1.68(-2.20%) |
Jul 11, 2006 | 75.60 | 76.21 | 75.06 | 76.15 | 98,311 | -0.15(-0.20%) |
Jul 10, 2006 | 76.06 | 76.64 | 75.89 | 76.30 | 73,513 | +0.16(+0.21%) |
Jul 07, 2006 | 76.29 | 76.94 | 75.69 | 76.14 | 228,610 | -0.81(-1.05%) |
Jul 06, 2006 | 76.21 | 77.03 | 76.19 | 76.96 | 232,426 | +1.27(+1.68%) |
Jul 05, 2006 | 75.88 | 75.88 | 75.07 | 75.68 | 147,027 | -1.70(-2.20%) |
Jul 03, 2006 | 77.16 | 77.56 | 76.67 | 77.39 | 141,010 | +0.72(+0.93%) |
Jun 30, 2006 | 76.70 | 76.92 | 76.00 | 76.67 | 204,253 | +1.23(+1.63%) |
Jun 29, 2006 | 73.42 | 75.54 | 73.38 | 75.44 | 134,994 | +3.28(+4.54%) |
Jun 28, 2006 | 71.94 | 72.22 | 71.54 | 72.16 | 109,023 | +0.80(+1.13%) |
Jun 27, 2006 | 72.89 | 72.99 | 71.35 | 71.36 | 230,811 | -1.53(-2.09%) |
Jun 26, 2006 | 72.32 | 72.93 | 72.02 | 72.89 | 95,376 | +0.49(+0.68%) |
Jun 23, 2006 | 71.89 | 72.84 | 71.84 | 72.40 | 98,751 | -0.37(-0.52%) |
Jun 22, 2006 | 72.53 | 73.09 | 72.30 | 72.77 | 158,325 | -0.44(-0.60%) |
Jun 21, 2006 | 72.02 | 73.48 | 71.99 | 73.21 | 174,759 | +1.25(+1.73%) |
Jun 20, 2006 | 71.54 | 72.34 | 71.20 | 71.96 | 161,406 | +1.15(+1.63%) |
Jun 19, 2006 | 71.63 | 71.63 | 70.45 | 70.81 | 90,387 | -0.37(-0.53%) |
Jun 16, 2006 | 71.71 | 71.92 | 70.60 | 71.18 | 135,435 | -1.54(-2.12%) |
Jun 15, 2006 | 71.44 | 72.79 | 71.44 | 72.72 | 134,261 | +2.22(+3.15%) |
Jun 14, 2006 | 70.14 | 71.00 | 69.94 | 70.50 | 442,108 | +0.80(+1.14%) |
Jun 13, 2006 | 69.82 | 70.68 | 69.51 | 69.70 | 337,927 | -1.66(-2.32%) |
Jun 12, 2006 | 72.76 | 72.78 | 70.88 | 71.36 | 351,867 | -1.43(-1.97%) |
Jun 09, 2006 | 73.13 | 73.46 | 72.55 | 72.79 | 389,284 | -0.18(-0.25%) |
Jun 08, 2006 | 72.52 | 73.04 | 71.63 | 72.98 | 327,362 | -1.41(-1.90%) |
Jun 07, 2006 | 74.27 | 75.37 | 73.98 | 74.39 | 168,450 | -0.98(-1.30%) |
Jun 06, 2006 | 75.34 | 75.51 | 74.37 | 75.37 | 208,655 | -1.00(-1.31%) |
Jun 05, 2006 | 77.52 | 77.62 | 76.19 | 76.37 | 264,413 | -2.15(-2.74%) |
Jun 02, 2006 | 79.01 | 79.05 | 78.00 | 78.52 | 228,757 | -0.96(-1.21%) |
Jun 01, 2006 | 77.49 | 79.50 | 77.45 | 79.48 | 144,239 | +1.34(+1.72%) |
May 31, 2006 | 78.14 | 78.56 | 77.53 | 78.14 | 119,294 | +0.92(+1.19%) |
May 30, 2006 | 78.54 | 78.59 | 77.17 | 77.22 | 209,095 | -2.22(-2.80%) |
May 26, 2006 | 79.35 | 79.59 | 78.55 | 79.44 | 282,608 | +0.25(+0.32%) |
May 25, 2006 | 78.29 | 79.19 | 77.72 | 79.19 | 178,428 | +2.05(+2.66%) |
May 24, 2006 | 77.28 | 77.53 | 76.12 | 77.14 | 281,435 | -0.54(-0.69%) |
May 23, 2006 | 78.19 | 78.93 | 77.68 | 77.68 | 218,486 | +0.02(+0.03%) |
May 22, 2006 | 77.75 | 77.96 | 76.89 | 77.66 | 327,069 | -1.68(-2.12%) |
May 19, 2006 | 78.48 | 79.53 | 78.35 | 79.34 | 434,184 | +1.42(+1.82%) |
May 18, 2006 | 79.12 | 79.28 | 77.64 | 77.92 | 424,500 | -0.92(-1.17%) |
May 17, 2006 | 81.48 | 81.63 | 78.75 | 78.84 | 824,642 | -3.61(-4.37%) |
May 16, 2006 | 83.11 | 83.24 | 82.19 | 82.45 | 398,381 | -0.63(-0.75%) |
May 15, 2006 | 82.87 | 83.39 | 82.13 | 83.08 | 421,859 | -0.65(-0.77%) |
May 12, 2006 | 85.21 | 85.52 | 83.63 | 83.72 | 442,255 | -1.39(-1.63%) |
May 11, 2006 | 86.79 | 86.79 | 85.09 | 85.11 | 297,428 | -1.35(-1.56%) |
May 10, 2006 | 86.48 | 87.06 | 85.88 | 86.46 | 282,462 | -0.09(-0.10%) |
May 09, 2006 | 85.72 | 86.72 | 85.59 | 86.55 | 149,961 | +0.55(+0.63%) |
May 08, 2006 | 86.57 | 86.63 | 85.77 | 86.01 | 171,678 | -0.01(-0.01%) |
May 05, 2006 | 85.21 | 86.20 | 85.11 | 86.01 | 199,410 | +1.84(+2.19%) |
May 04, 2006 | 83.03 | 84.34 | 83.03 | 84.17 | 385,762 | +1.53(+1.85%) |
May 03, 2006 | 83.47 | 83.47 | 82.18 | 82.65 | 251,501 | -1.82(-2.15%) |
May 02, 2006 | 83.87 | 84.68 | 83.42 | 84.47 | 468,373 | +2.11(+2.57%) |