Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 75.31 | 76.14 | 74.38 | 74.86 | 941,075 | -0.45(-0.60%) |
Mar 29, 2007 | 76.01 | 76.67 | 74.58 | 75.31 | 857,790 | -0.06(-0.07%) |
Mar 28, 2007 | 75.92 | 76.21 | 74.98 | 75.37 | 1,107,947 | -0.54(-0.71%) |
Mar 27, 2007 | 76.32 | 76.66 | 75.85 | 75.91 | 1,021,557 | -0.41(-0.54%) |
Mar 26, 2007 | 76.63 | 77.08 | 75.49 | 76.32 | 1,223,096 | -0.30(-0.39%) |
Mar 23, 2007 | 75.63 | 76.78 | 75.63 | 76.63 | 1,529,002 | +0.81(+1.07%) |
Mar 22, 2007 | 76.86 | 77.28 | 75.69 | 75.81 | 1,556,493 | -1.29(-1.67%) |
Mar 21, 2007 | 75.16 | 77.48 | 75.16 | 77.10 | 1,800,728 | +2.42(+3.23%) |
Mar 20, 2007 | 74.90 | 75.66 | 74.56 | 74.69 | 1,213,025 | -0.37(-0.50%) |
Mar 19, 2007 | 75.49 | 75.70 | 74.03 | 75.06 | 1,875,607 | -0.08(-0.11%) |
Mar 16, 2007 | 76.76 | 76.77 | 74.71 | 75.14 | 2,627,284 | -2.02(-2.62%) |
Mar 15, 2007 | 77.03 | 77.83 | 76.59 | 77.16 | 866,071 | +0.12(+0.15%) |
Mar 14, 2007 | 76.60 | 77.04 | 75.10 | 77.04 | 2,395,728 | +0.99(+1.30%) |
Mar 13, 2007 | 80.01 | 79.56 | 75.56 | 76.05 | 2,233,764 | -3.96(-4.95%) |
Mar 12, 2007 | 78.57 | 80.15 | 78.46 | 80.01 | 968,761 | +0.96(+1.22%) |
Mar 09, 2007 | 80.23 | 80.80 | 78.78 | 79.05 | 970,020 | -0.48(-0.60%) |
Mar 08, 2007 | 79.34 | 80.56 | 79.17 | 79.53 | 1,116,378 | +1.04(+1.33%) |
Mar 07, 2007 | 78.88 | 79.80 | 78.35 | 78.48 | 982,352 | -0.40(-0.50%) |
Mar 06, 2007 | 77.87 | 79.08 | 77.63 | 78.88 | 1,492,406 | +1.76(+2.28%) |
Mar 05, 2007 | 78.91 | 79.46 | 77.00 | 77.13 | 1,808,279 | -1.88(-2.38%) |
Mar 02, 2007 | 80.96 | 81.94 | 79.01 | 79.01 | 1,698,038 | -1.95(-2.40%) |
Mar 01, 2007 | 79.38 | 81.93 | 78.35 | 80.96 | 1,991,828 | -0.68(-0.84%) |
Feb 28, 2007 | 81.10 | 82.83 | 80.50 | 81.64 | 1,687,970 | +0.72(+0.89%) |
Feb 27, 2007 | 84.23 | 84.47 | 79.90 | 80.92 | 2,803,091 | -4.80(-5.60%) |
Feb 26, 2007 | 86.77 | 87.28 | 84.53 | 85.72 | 1,810,479 | -0.74(-0.85%) |
Feb 23, 2007 | 87.01 | 87.02 | 85.84 | 86.45 | 1,845,655 | -0.68(-0.78%) |
Feb 22, 2007 | 84.52 | 87.54 | 84.52 | 87.13 | 3,538,534 | +2.58(+3.05%) |
Feb 21, 2007 | 83.42 | 84.72 | 83.05 | 84.55 | 1,696,150 | +0.91(+1.09%) |
Feb 20, 2007 | 83.10 | 84.17 | 82.40 | 83.63 | 1,427,721 | +0.85(+1.03%) |
Feb 16, 2007 | 82.75 | 82.97 | 81.61 | 82.78 | 967,125 | -0.03(-0.04%) |
Feb 15, 2007 | 82.62 | 83.43 | 82.62 | 82.82 | 745,007 | +0.16(+0.19%) |
Feb 14, 2007 | 80.89 | 83.50 | 80.77 | 82.66 | 1,597,894 | +1.80(+2.23%) |
Feb 13, 2007 | 80.93 | 81.81 | 80.65 | 80.85 | 843,473 | +0.02(+0.03%) |
Feb 12, 2007 | 81.55 | 82.12 | 80.61 | 80.83 | 1,061,325 | -0.72(-0.89%) |
Feb 09, 2007 | 82.64 | 83.14 | 81.08 | 81.55 | 1,417,024 | -1.09(-1.32%) |
Feb 08, 2007 | 83.36 | 83.36 | 82.24 | 82.64 | 960,455 | -0.72(-0.86%) |
Feb 07, 2007 | 83.09 | 83.60 | 83.09 | 83.36 | 941,830 | +0.25(+0.30%) |
Feb 06, 2007 | 83.08 | 83.42 | 82.74 | 83.11 | 1,297,345 | +0.37(+0.44%) |
Feb 05, 2007 | 83.44 | 83.53 | 82.41 | 82.74 | 1,052,700 | -0.60(-0.72%) |
Feb 02, 2007 | 82.91 | 83.63 | 82.52 | 83.35 | 1,196,416 | +0.64(+0.77%) |
Feb 01, 2007 | 83.44 | 83.59 | 81.74 | 82.71 | 1,832,693 | -0.60(-0.72%) |
Jan 31, 2007 | 83.20 | 83.44 | 81.47 | 83.32 | 2,027,502 | -0.07(-0.09%) |
Jan 30, 2007 | 82.48 | 83.66 | 82.31 | 83.39 | 1,560,237 | +0.83(+1.01%) |
Jan 29, 2007 | 83.44 | 84.45 | 82.27 | 82.55 | 1,819,857 | +0.10(+0.13%) |
Jan 26, 2007 | 84.07 | 84.37 | 81.39 | 82.45 | 1,954,764 | -1.33(-1.59%) |
Jan 25, 2007 | 85.46 | 87.15 | 82.44 | 83.78 | 6,635,098 | +1.44(+1.75%) |
Jan 24, 2007 | 80.81 | 82.37 | 80.57 | 82.35 | 1,532,802 | +1.57(+1.95%) |
Jan 23, 2007 | 81.03 | 81.31 | 80.06 | 80.77 | 1,116,378 | -0.25(-0.30%) |
Jan 22, 2007 | 81.06 | 81.40 | 80.38 | 81.02 | 925,093 | -0.04(-0.05%) |
Jan 19, 2007 | 81.09 | 81.94 | 80.50 | 81.06 | 1,073,339 | -0.07(-0.09%) |
Jan 18, 2007 | 82.23 | 82.24 | 80.93 | 81.13 | 1,078,625 | -0.95(-1.15%) |
Jan 17, 2007 | 81.65 | 82.91 | 81.39 | 82.08 | 1,183,580 | +0.68(+0.83%) |
Jan 16, 2007 | 82.20 | 82.70 | 81.26 | 81.40 | 1,095,110 | -0.60(-0.74%) |
Jan 12, 2007 | 82.35 | 83.14 | 81.50 | 82.01 | 1,737,554 | -0.15(-0.18%) |
Jan 11, 2007 | 81.70 | 83.12 | 81.58 | 82.16 | 1,849,431 | +0.86(+1.06%) |
Jan 10, 2007 | 80.37 | 81.78 | 79.72 | 81.30 | 2,755,773 | +1.65(+2.08%) |
Jan 09, 2007 | 78.66 | 80.34 | 78.66 | 79.64 | 2,460,287 | +1.10(+1.40%) |
Jan 08, 2007 | 76.91 | 78.62 | 76.50 | 78.55 | 1,725,850 | +1.32(+1.71%) |
Jan 05, 2007 | 77.48 | 77.97 | 76.81 | 77.23 | 1,309,803 | -0.35(-0.45%) |
Jan 04, 2007 | 77.40 | 77.95 | 76.28 | 77.58 | 2,074,317 | -0.06(-0.07%) |
Jan 03, 2007 | 75.99 | 77.99 | 75.99 | 77.63 | 2,690,962 | +2.11(+2.79%) |
Dec 29, 2006 | 75.23 | 75.76 | 75.19 | 75.53 | 781,880 | -0.10(-0.14%) |
Dec 28, 2006 | 75.56 | 76.02 | 75.04 | 75.63 | 1,074,598 | +0.08(+0.11%) |
Dec 27, 2006 | 75.54 | 75.93 | 75.22 | 75.55 | 1,204,093 | +0.37(+0.50%) |
Dec 26, 2006 | 74.75 | 75.44 | 74.70 | 75.18 | 751,929 | +0.24(+0.32%) |
Dec 22, 2006 | 75.49 | 75.82 | 74.56 | 74.94 | 895,267 | -0.56(-0.75%) |
Dec 21, 2006 | 75.89 | 76.47 | 75.19 | 75.51 | 995,566 | -0.31(-0.41%) |
Dec 20, 2006 | 76.21 | 77.10 | 75.66 | 75.81 | 1,614,350 | -0.39(-0.51%) |
Dec 19, 2006 | 75.81 | 76.51 | 75.49 | 76.20 | 1,072,081 | -0.15(-0.20%) |
Dec 18, 2006 | 76.33 | 76.92 | 76.14 | 76.36 | 868,084 | +0.02(+0.03%) |
Dec 15, 2006 | 76.72 | 77.08 | 76.15 | 76.33 | 1,347,557 | -0.24(-0.31%) |
Dec 14, 2006 | 76.47 | 77.63 | 76.14 | 76.57 | 1,334,343 | +0.03(+0.04%) |
Dec 13, 2006 | 77.59 | 77.67 | 76.11 | 76.54 | 739,596 | -0.28(-0.36%) |
Dec 12, 2006 | 76.86 | 77.71 | 76.13 | 76.82 | 866,952 | -0.01(-0.01%) |
Dec 11, 2006 | 77.60 | 78.26 | 76.68 | 76.82 | 675,918 | -0.73(-0.94%) |
Dec 08, 2006 | 76.47 | 77.82 | 76.31 | 77.56 | 1,081,645 | +0.77(+1.00%) |
Dec 07, 2006 | 78.27 | 78.47 | 76.78 | 76.78 | 927,106 | -1.20(-1.54%) |
Dec 06, 2006 | 77.79 | 78.24 | 77.31 | 77.98 | 851,221 | +0.33(+0.43%) |
Dec 05, 2006 | 77.36 | 78.01 | 77.08 | 77.65 | 775,839 | +0.34(+0.44%) |
Dec 04, 2006 | 75.12 | 77.48 | 75.12 | 77.31 | 1,197,801 | +1.84(+2.44%) |
Dec 01, 2006 | 75.29 | 76.31 | 74.95 | 75.47 | 1,477,682 | -0.31(-0.41%) |
Nov 30, 2006 | 76.55 | 77.05 | 75.29 | 75.78 | 1,157,907 | -0.64(-0.84%) |
Nov 29, 2006 | 75.53 | 76.68 | 75.35 | 76.42 | 1,252,795 | +1.41(+1.88%) |
Nov 28, 2006 | 75.30 | 75.90 | 74.38 | 75.01 | 1,117,888 | -0.28(-0.37%) |
Nov 27, 2006 | 76.70 | 77.12 | 74.74 | 75.29 | 1,325,786 | -1.96(-2.54%) |
Nov 24, 2006 | 78.00 | 78.00 | 76.97 | 77.25 | 285,418 | -0.74(-0.95%) |
Nov 22, 2006 | 76.64 | 78.13 | 76.47 | 77.99 | 1,151,993 | +1.68(+2.20%) |
Nov 21, 2006 | 77.79 | 78.14 | 75.89 | 76.32 | 1,682,936 | -1.37(-1.76%) |
Nov 20, 2006 | 77.28 | 77.88 | 76.56 | 77.68 | 1,366,812 | +0.05(+0.06%) |
Nov 17, 2006 | 76.09 | 77.83 | 75.56 | 77.63 | 1,564,138 | +1.41(+1.84%) |
Nov 16, 2006 | 76.05 | 78.35 | 76.04 | 76.23 | 2,605,890 | +1.27(+1.70%) |
Nov 15, 2006 | 74.14 | 75.17 | 73.51 | 74.96 | 1,601,388 | +0.68(+0.91%) |
Nov 14, 2006 | 73.69 | 74.38 | 73.11 | 74.28 | 1,469,502 | +0.99(+1.34%) |
Nov 13, 2006 | 73.09 | 73.51 | 72.56 | 73.30 | 1,027,154 | +0.27(+0.37%) |
Nov 10, 2006 | 73.18 | 73.40 | 72.48 | 73.03 | 905,335 | +0.05(+0.07%) |
Nov 09, 2006 | 75.29 | 75.32 | 72.77 | 72.98 | 1,810,041 | -1.92(-2.56%) |
Nov 08, 2006 | 73.38 | 75.08 | 73.24 | 74.89 | 1,230,395 | +1.20(+1.63%) |
Nov 07, 2006 | 73.12 | 74.53 | 72.99 | 73.69 | 1,694,766 | +0.51(+0.69%) |
Nov 06, 2006 | 72.12 | 73.90 | 71.89 | 73.18 | 1,050,813 | +1.38(+1.93%) |
Nov 03, 2006 | 71.68 | 72.31 | 71.20 | 71.80 | 1,056,476 | +0.04(+0.06%) |
Nov 02, 2006 | 71.50 | 72.24 | 70.52 | 71.76 | 1,295,079 | +0.23(+0.32%) |
Nov 01, 2006 | 71.91 | 73.07 | 71.52 | 71.53 | 2,571,157 | +0.00(+0.00%) |
Oct 31, 2006 | 71.05 | 71.75 | 71.05 | 71.53 | 1,635,870 | +0.48(+0.68%) |
Oct 30, 2006 | 71.20 | 71.20 | 70.04 | 71.05 | 1,417,150 | +0.17(+0.24%) |
Oct 27, 2006 | 70.76 | 71.19 | 70.15 | 70.88 | 1,637,254 | -0.48(-0.67%) |
Oct 26, 2006 | 70.01 | 71.69 | 69.65 | 71.36 | 2,254,654 | +1.76(+2.53%) |
Oct 25, 2006 | 68.59 | 70.40 | 68.59 | 69.59 | 2,153,474 | +0.86(+1.25%) |
Oct 24, 2006 | 68.85 | 69.50 | 67.07 | 68.73 | 3,886,246 | -0.11(-0.16%) |
Oct 23, 2006 | 68.42 | 69.04 | 68.27 | 68.85 | 2,085,392 | +0.39(+0.57%) |
Oct 20, 2006 | 69.37 | 69.86 | 68.46 | 68.46 | 2,185,942 | -0.45(-0.66%) |
Oct 19, 2006 | 69.13 | 69.53 | 68.77 | 68.91 | 1,154,761 | -0.50(-0.72%) |
Oct 18, 2006 | 68.81 | 69.43 | 68.46 | 69.41 | 2,624,390 | +0.87(+1.28%) |
Oct 17, 2006 | 69.82 | 69.82 | 68.46 | 68.54 | 3,076,680 | -1.29(-1.84%) |
Oct 16, 2006 | 69.93 | 70.12 | 69.42 | 69.82 | 2,014,289 | +0.33(+0.48%) |
Oct 13, 2006 | 69.77 | 70.22 | 69.32 | 69.49 | 2,082,623 | -0.28(-0.40%) |
Oct 12, 2006 | 69.45 | 70.24 | 69.30 | 69.77 | 5,669,231 | +0.52(+0.75%) |
Oct 11, 2006 | 72.87 | 72.95 | 68.62 | 69.25 | 20,442,530 | -14.43(-17.24%) |
Oct 10, 2006 | 81.97 | 84.13 | 81.93 | 83.68 | 2,697,254 | +2.57(+3.16%) |
Oct 09, 2006 | 80.57 | 81.75 | 80.38 | 81.12 | 849,082 | +0.66(+0.82%) |
Oct 06, 2006 | 82.45 | 82.32 | 80.13 | 80.46 | 1,118,266 | -1.99(-2.41%) |
Oct 05, 2006 | 81.12 | 82.64 | 80.35 | 82.44 | 1,642,162 | +1.39(+1.72%) |
Oct 04, 2006 | 79.25 | 81.05 | 78.67 | 81.05 | 1,522,483 | +1.81(+2.29%) |
Oct 03, 2006 | 79.62 | 80.42 | 78.59 | 79.24 | 1,414,004 | -0.27(-0.34%) |
Oct 02, 2006 | 80.23 | 80.28 | 79.06 | 79.51 | 1,352,214 | -0.64(-0.79%) |
Sep 29, 2006 | 79.54 | 80.67 | 78.97 | 80.15 | 1,537,962 | +1.30(+1.64%) |
Sep 28, 2006 | 79.51 | 79.78 | 78.58 | 78.85 | 1,090,202 | -0.66(-0.83%) |
Sep 27, 2006 | 80.12 | 80.54 | 79.34 | 79.51 | 1,545,639 | -0.59(-0.73%) |
Sep 26, 2006 | 79.05 | 80.26 | 78.28 | 80.10 | 1,517,449 | +1.08(+1.37%) |
Sep 25, 2006 | 79.77 | 80.26 | 78.33 | 79.02 | 1,179,679 | -0.04(-0.05%) |
Sep 22, 2006 | 78.91 | 79.14 | 78.09 | 79.06 | 970,397 | +0.16(+0.20%) |
Sep 21, 2006 | 79.22 | 80.65 | 78.45 | 78.90 | 1,298,729 | -0.74(-0.93%) |
Sep 20, 2006 | 77.67 | 81.08 | 77.63 | 79.64 | 2,168,324 | +2.55(+3.31%) |
Sep 19, 2006 | 79.06 | 79.06 | 76.31 | 77.09 | 2,281,711 | -1.98(-2.50%) |
Sep 18, 2006 | 79.95 | 80.80 | 78.71 | 79.06 | 2,342,621 | -2.15(-2.64%) |
Sep 15, 2006 | 79.91 | 81.63 | 79.70 | 81.21 | 2,966,564 | +2.10(+2.65%) |
Sep 14, 2006 | 77.99 | 79.28 | 77.21 | 79.11 | 1,959,672 | +0.91(+1.16%) |
Sep 13, 2006 | 75.32 | 79.24 | 75.17 | 78.21 | 3,519,280 | +3.05(+4.06%) |
Sep 12, 2006 | 72.46 | 75.60 | 72.46 | 75.16 | 1,868,056 | +3.20(+4.45%) |
Sep 11, 2006 | 71.67 | 72.29 | 71.01 | 71.95 | 1,176,281 | +0.27(+0.38%) |
Sep 08, 2006 | 76.76 | 72.95 | 70.93 | 71.68 | 1,526,133 | -0.10(-0.14%) |
Sep 07, 2006 | 73.11 | 73.11 | 71.20 | 71.79 | 1,645,434 | -1.32(-1.80%) |
Sep 06, 2006 | 72.31 | 73.82 | 72.06 | 73.11 | 1,691,116 | +0.47(+0.65%) |
Sep 05, 2006 | 72.42 | 72.95 | 71.44 | 72.64 | 676,799 | +0.22(+0.31%) |
Sep 01, 2006 | 72.72 | 72.82 | 71.17 | 72.41 | 868,839 | -0.10(-0.14%) |
Aug 31, 2006 | 71.87 | 72.55 | 71.15 | 72.52 | 923,834 | +0.75(+1.04%) |
Aug 30, 2006 | 71.20 | 71.81 | 70.59 | 71.77 | 880,040 | +1.07(+1.52%) |
Aug 29, 2006 | 70.58 | 70.88 | 69.65 | 70.70 | 1,312,195 | +0.09(+0.12%) |
Aug 28, 2006 | 70.49 | 70.99 | 69.82 | 70.61 | 960,204 | +0.35(+0.50%) |
Aug 25, 2006 | 70.71 | 70.88 | 70.08 | 70.26 | 807,049 | -0.45(-0.63%) |
Aug 24, 2006 | 72.32 | 72.68 | 70.59 | 70.71 | 1,166,339 | -1.53(-2.11%) |
Aug 23, 2006 | 71.71 | 72.47 | 71.65 | 72.23 | 702,723 | +0.68(+0.94%) |
Aug 22, 2006 | 71.52 | 72.20 | 71.28 | 71.56 | 1,356,618 | -0.09(-0.12%) |
Aug 21, 2006 | 73.09 | 73.09 | 71.45 | 71.64 | 1,088,944 | -1.64(-2.24%) |
Aug 18, 2006 | 72.22 | 73.30 | 71.44 | 73.29 | 2,050,406 | +0.88(+1.22%) |
Aug 17, 2006 | 69.65 | 72.84 | 69.59 | 72.41 | 3,331,392 | +2.82(+4.05%) |
Aug 16, 2006 | 69.66 | 69.86 | 68.35 | 69.59 | 1,639,142 | +0.72(+1.05%) |
Aug 15, 2006 | 67.84 | 69.09 | 67.01 | 68.86 | 1,974,018 | +1.86(+2.78%) |
Aug 14, 2006 | 67.46 | 67.82 | 66.67 | 67.00 | 989,274 | +0.77(+1.16%) |
Aug 11, 2006 | 66.90 | 66.95 | 65.83 | 66.23 | 1,097,250 | -0.67(-1.00%) |
Aug 10, 2006 | 66.43 | 67.39 | 65.59 | 66.90 | 1,224,606 | +0.22(+0.33%) |
Aug 09, 2006 | 68.34 | 68.50 | 66.59 | 66.68 | 1,669,219 | -0.75(-1.11%) |
Aug 08, 2006 | 68.72 | 69.13 | 67.36 | 67.42 | 2,072,304 | -1.03(-1.51%) |
Aug 07, 2006 | 68.22 | 69.39 | 67.84 | 68.46 | 2,857,204 | -1.11(-1.60%) |
Aug 04, 2006 | 68.78 | 70.13 | 68.73 | 69.57 | 3,128,276 | +1.71(+2.52%) |
Aug 03, 2006 | 65.47 | 67.96 | 65.47 | 67.86 | 2,441,032 | +0.72(+1.07%) |
Aug 02, 2006 | 65.95 | 67.67 | 65.79 | 67.15 | 2,531,641 | +1.75(+2.67%) |
Aug 01, 2006 | 65.65 | 66.18 | 64.37 | 65.40 | 2,584,496 | -0.93(-1.40%) |
Jul 31, 2006 | 66.95 | 67.14 | 65.48 | 66.33 | 2,636,848 | -1.62(-2.39%) |
Jul 28, 2006 | 67.72 | 68.28 | 67.19 | 67.95 | 2,028,761 | +0.90(+1.34%) |
Jul 27, 2006 | 66.51 | 67.93 | 66.43 | 67.05 | 3,304,586 | +0.90(+1.36%) |
Jul 26, 2006 | 68.50 | 68.50 | 65.45 | 66.15 | 5,957,418 | -2.44(-3.56%) |
Jul 25, 2006 | 69.93 | 70.48 | 67.06 | 68.59 | 9,176,555 | -6.36(-8.49%) |
Jul 24, 2006 | 75.66 | 76.36 | 74.47 | 74.96 | 2,254,780 | -0.69(-0.91%) |
Jul 21, 2006 | 75.81 | 76.05 | 74.65 | 75.65 | 1,325,031 | -0.48(-0.64%) |
Jul 20, 2006 | 77.79 | 77.85 | 75.81 | 76.13 | 1,061,384 | -1.70(-2.18%) |
Jul 19, 2006 | 75.14 | 78.79 | 74.65 | 77.83 | 1,634,863 | +2.70(+3.60%) |
Jul 18, 2006 | 75.07 | 75.84 | 74.36 | 75.13 | 1,231,150 | +0.11(+0.15%) |
Jul 17, 2006 | 74.69 | 75.63 | 74.49 | 75.02 | 648,609 | -0.02(-0.03%) |
Jul 14, 2006 | 75.61 | 76.22 | 74.24 | 75.04 | 1,251,411 | -0.44(-0.58%) |
Jul 13, 2006 | 75.33 | 76.64 | 74.71 | 75.48 | 1,638,261 | -0.35(-0.46%) |
Jul 12, 2006 | 77.07 | 77.89 | 75.41 | 75.83 | 1,547,778 | -1.23(-1.60%) |
Jul 11, 2006 | 77.40 | 77.41 | 76.52 | 77.06 | 1,302,630 | -0.26(-0.34%) |
Jul 10, 2006 | 77.88 | 78.57 | 77.10 | 77.32 | 653,769 | -0.02(-0.02%) |
Jul 07, 2006 | 78.61 | 78.76 | 77.32 | 77.34 | 1,203,715 | -1.37(-1.75%) |
Jul 06, 2006 | 79.06 | 79.38 | 78.42 | 78.72 | 1,152,622 | -0.02(-0.03%) |
Jul 05, 2006 | 79.06 | 79.25 | 77.71 | 78.74 | 1,570,682 | -1.66(-2.07%) |
Jul 03, 2006 | 79.46 | 80.40 | 79.26 | 80.40 | 570,459 | +1.32(+1.67%) |
Jun 30, 2006 | 81.54 | 81.54 | 78.96 | 79.08 | 1,460,818 | -0.87(-1.08%) |
Jun 29, 2006 | 78.83 | 80.02 | 77.48 | 79.95 | 2,044,240 | +1.58(+2.02%) |
Jun 28, 2006 | 79.14 | 79.66 | 77.44 | 78.37 | 1,769,267 | -1.15(-1.45%) |
Jun 27, 2006 | 80.30 | 80.53 | 79.52 | 79.52 | 1,379,019 | -1.10(-1.36%) |
Jun 26, 2006 | 80.18 | 80.77 | 79.79 | 80.61 | 709,519 | +0.44(+0.55%) |
Jun 23, 2006 | 79.06 | 80.99 | 78.33 | 80.18 | 1,345,921 | +0.72(+0.90%) |
Jun 22, 2006 | 79.84 | 80.21 | 78.91 | 79.46 | 2,042,730 | -0.70(-0.87%) |
Jun 21, 2006 | 79.46 | 80.37 | 78.19 | 80.16 | 2,031,655 | +0.76(+0.96%) |
Jun 20, 2006 | 80.18 | 81.12 | 78.97 | 79.40 | 1,377,760 | -0.17(-0.22%) |
Jun 19, 2006 | 81.45 | 82.04 | 78.99 | 79.57 | 2,264,596 | -1.84(-2.25%) |
Jun 16, 2006 | 79.84 | 81.41 | 79.36 | 81.41 | 2,956,119 | +1.57(+1.96%) |
Jun 15, 2006 | 78.51 | 80.95 | 78.51 | 79.84 | 3,554,894 | +2.84(+3.69%) |
Jun 14, 2006 | 77.36 | 77.58 | 75.71 | 77.00 | 3,152,187 | +0.91(+1.20%) |
Jun 13, 2006 | 76.59 | 77.48 | 75.49 | 76.09 | 2,891,560 | -0.50(-0.65%) |
Jun 12, 2006 | 77.99 | 80.57 | 76.44 | 76.59 | 2,491,622 | -0.56(-0.72%) |
Jun 09, 2006 | 77.24 | 78.32 | 76.29 | 77.14 | 1,309,678 | -0.10(-0.12%) |
Jun 08, 2006 | 77.16 | 78.99 | 75.17 | 77.24 | 3,316,290 | +0.23(+0.30%) |
Jun 07, 2006 | 74.02 | 77.96 | 74.02 | 77.01 | 3,117,076 | +3.07(+4.15%) |
Jun 06, 2006 | 74.71 | 74.85 | 73.16 | 73.94 | 2,191,354 | -0.02(-0.03%) |
Jun 05, 2006 | 75.77 | 75.77 | 73.70 | 73.96 | 1,726,353 | -2.16(-2.84%) |
Jun 02, 2006 | 77.99 | 78.48 | 76.01 | 76.12 | 2,052,168 | -0.28(-0.36%) |
Jun 01, 2006 | 76.64 | 76.64 | 74.82 | 76.40 | 3,613,790 | +0.17(+0.23%) |
May 31, 2006 | 76.09 | 76.90 | 75.43 | 76.23 | 1,591,195 | +0.56(+0.74%) |
May 30, 2006 | 78.27 | 78.27 | 75.58 | 75.67 | 1,935,761 | -2.96(-3.76%) |
May 26, 2006 | 78.75 | 79.29 | 78.35 | 78.63 | 1,350,200 | +0.37(+0.47%) |
May 25, 2006 | 78.27 | 78.87 | 77.13 | 78.26 | 2,015,421 | +0.99(+1.28%) |
May 24, 2006 | 77.64 | 77.87 | 75.61 | 77.28 | 2,856,575 | -0.37(-0.47%) |
May 23, 2006 | 78.27 | 79.10 | 77.64 | 77.64 | 2,262,708 | +0.83(+1.08%) |
May 22, 2006 | 77.79 | 78.57 | 75.75 | 76.82 | 3,620,460 | -2.55(-3.21%) |
May 19, 2006 | 80.06 | 80.66 | 78.99 | 79.37 | 2,637,100 | +0.15(+0.19%) |
May 18, 2006 | 79.79 | 81.45 | 79.14 | 79.22 | 2,509,618 | +0.17(+0.21%) |
May 17, 2006 | 80.84 | 80.84 | 78.30 | 79.05 | 3,160,241 | -2.19(-2.69%) |
May 16, 2006 | 81.05 | 82.01 | 80.77 | 81.23 | 4,281,151 | +1.61(+2.03%) |
May 15, 2006 | 80.61 | 81.93 | 79.20 | 79.62 | 2,591,670 | -0.95(-1.18%) |
May 12, 2006 | 82.64 | 82.65 | 80.26 | 80.57 | 2,764,078 | -3.00(-3.59%) |
May 11, 2006 | 84.55 | 85.98 | 83.20 | 83.58 | 2,794,659 | -2.29(-2.67%) |
May 10, 2006 | 86.82 | 88.28 | 85.70 | 85.87 | 7,697,363 | -6.72(-7.26%) |
May 09, 2006 | 92.10 | 92.88 | 91.86 | 92.59 | 2,133,591 | +0.29(+0.32%) |
May 08, 2006 | 94.30 | 94.51 | 92.06 | 92.30 | 1,497,817 | -1.99(-2.11%) |
May 05, 2006 | 91.98 | 94.72 | 91.98 | 94.28 | 1,447,227 | +2.99(+3.27%) |
May 04, 2006 | 91.64 | 92.46 | 91.16 | 91.29 | 1,312,698 | +0.06(+0.06%) |
May 03, 2006 | 92.22 | 92.75 | 91.07 | 91.24 | 1,624,292 | -1.18(-1.27%) |
May 02, 2006 | 89.55 | 92.41 | 89.40 | 92.41 | 3,601,457 | +3.42(+3.84%) |
May 01, 2006 | 94.40 | 94.40 | 87.89 | 89.00 | 6,493,899 | -5.15(-5.47%) |
Apr 28, 2006 | 98.85 | 99.25 | 94.15 | 94.15 | 2,559,327 | -4.11(-4.18%) |
Apr 27, 2006 | 98.20 | 99.29 | 96.80 | 98.26 | 1,638,890 | -0.48(-0.48%) |
Apr 26, 2006 | 100.49 | 100.49 | 98.38 | 98.73 | 1,170,870 | -0.17(-0.18%) |
Apr 25, 2006 | 100.28 | 100.28 | 98.54 | 98.91 | 1,454,400 | -1.22(-1.21%) |
Apr 24, 2006 | 99.73 | 100.25 | 99.01 | 100.12 | 1,517,953 | +0.37(+0.37%) |
Apr 21, 2006 | 100.52 | 101.28 | 99.73 | 99.76 | 17,928,256 | -0.40(-0.40%) |
Apr 20, 2006 | 99.92 | 101.06 | 99.65 | 100.15 | 1,551,553 | +0.74(+0.74%) |
Apr 19, 2006 | 98.73 | 99.76 | 98.57 | 99.42 | 1,451,254 | +1.12(+1.14%) |
Apr 18, 2006 | 97.91 | 98.48 | 97.70 | 98.29 | 1,460,818 | +0.40(+0.41%) |
Apr 17, 2006 | 96.98 | 98.49 | 96.88 | 97.90 | 919,681 | +0.75(+0.78%) |
Apr 13, 2006 | 96.94 | 97.36 | 94.17 | 97.14 | 2,000,697 | +0.20(+0.20%) |
Apr 12, 2006 | 99.65 | 99.65 | 96.44 | 96.94 | 2,349,290 | -0.62(-0.64%) |
Apr 11, 2006 | 99.22 | 99.52 | 96.80 | 97.56 | 1,356,996 | -2.17(-2.18%) |
Apr 10, 2006 | 99.51 | 100.95 | 99.15 | 99.73 | 721,977 | +0.38(+0.38%) |
Apr 07, 2006 | 100.84 | 101.29 | 98.84 | 99.35 | 747,902 | -0.85(-0.85%) |
Apr 06, 2006 | 99.73 | 100.84 | 99.06 | 100.20 | 1,255,060 | +1.37(+1.38%) |
Apr 05, 2006 | 98.85 | 99.08 | 98.06 | 98.84 | 1,050,561 | -0.53(-0.54%) |
Apr 04, 2006 | 97.40 | 99.97 | 97.28 | 99.37 | 1,043,136 | +1.23(+1.26%) |