Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 138.36 | 140.04 | 135.35 | 135.88 | 48,042 | -1.19(-0.87%) |
Apr 27, 2007 | 137.97 | 138.83 | 136.36 | 137.07 | 18,651 | -0.86(-0.63%) |
Apr 26, 2007 | 139.06 | 139.06 | 137.05 | 137.94 | 9,891 | -1.22(-0.88%) |
Apr 25, 2007 | 141.29 | 141.29 | 138.05 | 139.16 | 30,238 | -1.50(-1.07%) |
Apr 24, 2007 | 143.52 | 143.52 | 140.09 | 140.66 | 29,673 | -2.87(-2.00%) |
Apr 23, 2007 | 142.91 | 144.08 | 141.07 | 143.52 | 30,803 | +0.61(+0.43%) |
Apr 20, 2007 | 143.59 | 143.59 | 141.55 | 142.91 | 9,608 | +0.13(+0.09%) |
Apr 19, 2007 | 144.06 | 144.06 | 141.99 | 142.78 | 16,108 | -1.86(-1.28%) |
Apr 18, 2007 | 145.08 | 145.08 | 144.64 | 144.64 | 2,543 | -0.85(-0.58%) |
Apr 17, 2007 | 144.50 | 145.49 | 144.06 | 145.49 | 10,738 | +0.41(+0.28%) |
Apr 16, 2007 | 144.99 | 145.88 | 144.57 | 145.08 | 7,065 | +0.69(+0.48%) |
Apr 13, 2007 | 146.23 | 146.66 | 144.19 | 144.39 | 9,608 | -2.28(-1.56%) |
Apr 12, 2007 | 148.62 | 148.97 | 146.05 | 146.67 | 13,564 | -1.42(-0.96%) |
Apr 11, 2007 | 148.97 | 149.00 | 146.59 | 148.09 | 18,651 | -0.77(-0.52%) |
Apr 10, 2007 | 147.29 | 148.86 | 147.29 | 148.86 | 7,065 | +1.79(+1.22%) |
Apr 09, 2007 | 147.91 | 148.40 | 146.63 | 147.07 | 5,369 | -0.84(-0.57%) |
Apr 05, 2007 | 148.35 | 148.80 | 146.85 | 147.91 | 7,630 | -0.26(-0.18%) |
Apr 04, 2007 | 147.82 | 148.97 | 147.82 | 148.18 | 10,456 | -0.09(-0.06%) |
Apr 03, 2007 | 146.04 | 148.68 | 146.04 | 148.27 | 18,086 | +2.69(+1.85%) |
Apr 02, 2007 | 146.04 | 146.04 | 143.74 | 145.57 | 10,456 | -0.11(-0.07%) |
Mar 30, 2007 | 144.64 | 145.97 | 143.75 | 145.68 | 15,260 | +1.49(+1.03%) |
Mar 29, 2007 | 145.44 | 145.88 | 142.60 | 144.20 | 19,499 | -0.18(-0.12%) |
Mar 28, 2007 | 146.41 | 146.41 | 144.11 | 144.37 | 47,476 | -2.57(-1.75%) |
Mar 27, 2007 | 148.27 | 148.27 | 145.97 | 146.94 | 15,260 | -1.93(-1.30%) |
Mar 26, 2007 | 148.27 | 148.87 | 146.57 | 148.87 | 11,869 | +0.07(+0.05%) |
Mar 23, 2007 | 149.77 | 149.77 | 148.62 | 148.80 | 6,782 | -0.53(-0.36%) |
Mar 22, 2007 | 149.54 | 150.42 | 148.12 | 149.33 | 18,934 | +0.04(+0.03%) |
Mar 21, 2007 | 146.50 | 150.21 | 146.50 | 149.29 | 20,347 | +3.07(+2.10%) |
Mar 20, 2007 | 143.61 | 146.69 | 143.61 | 146.22 | 24,586 | +2.61(+1.82%) |
Mar 19, 2007 | 141.55 | 143.84 | 141.10 | 143.61 | 27,977 | +2.53(+1.79%) |
Mar 16, 2007 | 139.43 | 141.89 | 139.42 | 141.09 | 56,802 | +1.66(+1.19%) |
Mar 15, 2007 | 134.74 | 139.42 | 134.74 | 139.42 | 32,781 | +4.69(+3.48%) |
Mar 14, 2007 | 135.54 | 135.54 | 131.63 | 134.74 | 37,868 | -0.79(-0.58%) |
Mar 13, 2007 | 140.11 | 139.60 | 135.00 | 135.53 | 35,042 | -4.59(-3.27%) |
Mar 12, 2007 | 139.69 | 141.45 | 138.70 | 140.11 | 25,716 | -0.89(-0.63%) |
Mar 09, 2007 | 142.04 | 142.88 | 139.70 | 141.00 | 21,477 | -0.34(-0.24%) |
Mar 08, 2007 | 140.82 | 142.60 | 139.88 | 141.35 | 43,237 | +1.22(+0.87%) |
Mar 07, 2007 | 141.54 | 141.99 | 139.69 | 140.13 | 18,934 | -1.77(-1.25%) |
Mar 06, 2007 | 137.74 | 142.43 | 137.30 | 141.90 | 36,172 | +5.61(+4.12%) |
Mar 05, 2007 | 141.90 | 141.90 | 136.28 | 136.28 | 38,151 | -6.32(-4.43%) |
Mar 02, 2007 | 144.82 | 146.59 | 142.46 | 142.60 | 31,368 | -2.73(-1.88%) |
Mar 01, 2007 | 143.84 | 146.05 | 141.99 | 145.34 | 30,520 | +0.52(+0.36%) |
Feb 28, 2007 | 141.90 | 145.96 | 141.01 | 144.82 | 56,237 | +4.34(+3.09%) |
Feb 27, 2007 | 150.48 | 150.48 | 140.48 | 140.48 | 70,085 | -10.88(-7.19%) |
Feb 26, 2007 | 154.83 | 154.84 | 150.94 | 151.37 | 27,129 | -4.16(-2.67%) |
Feb 23, 2007 | 157.25 | 157.47 | 154.28 | 155.52 | 19,782 | -1.73(-1.10%) |
Feb 22, 2007 | 158.00 | 159.06 | 156.58 | 157.25 | 12,434 | -2.34(-1.46%) |
Feb 21, 2007 | 159.59 | 160.03 | 158.70 | 159.59 | 9,325 | -0.57(-0.35%) |
Feb 20, 2007 | 157.91 | 160.16 | 157.11 | 160.16 | 12,999 | +2.25(+1.42%) |
Feb 16, 2007 | 158.35 | 158.35 | 156.05 | 157.91 | 15,825 | -1.06(-0.67%) |
Feb 15, 2007 | 159.77 | 160.74 | 158.53 | 158.97 | 13,282 | -0.27(-0.17%) |
Feb 14, 2007 | 160.84 | 161.53 | 157.65 | 159.24 | 25,434 | -1.61(-1.00%) |
Feb 13, 2007 | 158.88 | 161.00 | 156.67 | 160.84 | 26,281 | +1.78(+1.12%) |
Feb 12, 2007 | 165.07 | 165.08 | 157.64 | 159.06 | 48,042 | -5.49(-3.33%) |
Feb 09, 2007 | 164.67 | 166.67 | 161.81 | 164.54 | 50,302 | -0.80(-0.48%) |
Feb 08, 2007 | 162.19 | 165.69 | 161.74 | 165.34 | 26,847 | +3.23(+2.00%) |
Feb 07, 2007 | 157.64 | 162.95 | 157.38 | 162.10 | 49,455 | +4.99(+3.18%) |
Feb 06, 2007 | 156.76 | 158.53 | 156.67 | 157.11 | 21,195 | +0.82(+0.52%) |
Feb 05, 2007 | 157.11 | 158.54 | 155.29 | 156.29 | 24,021 | -0.26(-0.16%) |
Feb 02, 2007 | 155.70 | 157.29 | 155.60 | 156.55 | 14,977 | +2.10(+1.36%) |
Feb 01, 2007 | 152.56 | 155.52 | 152.56 | 154.46 | 26,281 | +1.29(+0.84%) |
Jan 31, 2007 | 151.93 | 153.34 | 151.93 | 153.17 | 12,151 | +1.24(+0.81%) |
Jan 30, 2007 | 147.91 | 151.98 | 147.74 | 151.93 | 30,803 | +4.66(+3.17%) |
Jan 29, 2007 | 146.82 | 147.27 | 146.38 | 147.27 | 4,239 | +0.44(+0.30%) |
Jan 26, 2007 | 145.70 | 146.96 | 145.57 | 146.82 | 7,912 | +1.12(+0.77%) |
Jan 25, 2007 | 145.94 | 146.59 | 145.15 | 145.70 | 13,564 | -0.75(-0.51%) |
Jan 24, 2007 | 146.19 | 146.59 | 145.24 | 146.45 | 6,782 | -0.04(-0.03%) |
Jan 23, 2007 | 145.76 | 146.90 | 144.34 | 146.49 | 16,673 | +0.15(+0.10%) |
Jan 22, 2007 | 146.20 | 146.67 | 145.26 | 146.34 | 11,869 | -0.39(-0.27%) |
Jan 19, 2007 | 144.73 | 146.73 | 144.73 | 146.73 | 14,412 | +1.44(+0.99%) |
Jan 18, 2007 | 146.68 | 146.68 | 144.82 | 145.29 | 24,303 | -0.81(-0.55%) |
Jan 17, 2007 | 143.27 | 146.59 | 143.27 | 146.09 | 29,673 | +2.86(+2.00%) |
Jan 16, 2007 | 144.15 | 144.90 | 143.05 | 143.23 | 22,608 | -0.92(-0.64%) |
Jan 12, 2007 | 146.14 | 146.14 | 144.15 | 144.15 | 20,912 | -2.34(-1.60%) |
Jan 11, 2007 | 145.87 | 147.29 | 145.61 | 146.49 | 18,651 | +0.27(+0.18%) |
Jan 10, 2007 | 144.79 | 146.23 | 143.38 | 146.23 | 40,977 | +0.73(+0.50%) |
Jan 09, 2007 | 148.08 | 148.08 | 142.37 | 145.50 | 37,303 | -2.05(-1.39%) |
Jan 08, 2007 | 150.03 | 150.03 | 142.51 | 147.55 | 31,651 | -1.96(-1.31%) |
Jan 05, 2007 | 150.57 | 159.18 | 148.88 | 149.50 | 32,781 | -1.50(-1.00%) |
Jan 04, 2007 | 149.86 | 151.45 | 148.97 | 151.01 | 44,650 | +1.50(+1.01%) |
Jan 03, 2007 | 147.97 | 149.50 | 147.29 | 149.50 | 46,346 | +1.01(+0.68%) |
Dec 29, 2006 | 149.22 | 149.50 | 147.81 | 148.50 | 23,455 | -0.37(-0.25%) |
Dec 28, 2006 | 150.21 | 150.38 | 148.80 | 148.87 | 23,455 | -1.70(-1.13%) |
Dec 27, 2006 | 151.27 | 151.98 | 150.57 | 150.57 | 17,521 | -0.18(-0.12%) |
Dec 26, 2006 | 149.68 | 151.27 | 149.33 | 150.74 | 16,956 | +0.94(+0.63%) |
Dec 22, 2006 | 148.62 | 150.39 | 148.18 | 149.81 | 33,629 | +1.47(+0.99%) |
Dec 21, 2006 | 150.92 | 151.45 | 148.14 | 148.34 | 32,216 | -2.94(-1.94%) |
Dec 20, 2006 | 151.06 | 151.80 | 150.07 | 151.27 | 27,694 | +0.88(+0.59%) |
Dec 19, 2006 | 154.99 | 154.99 | 150.18 | 150.39 | 48,889 | -4.60(-2.97%) |
Dec 18, 2006 | 157.11 | 157.82 | 154.87 | 154.99 | 41,542 | -2.41(-1.53%) |
Dec 15, 2006 | 157.47 | 159.20 | 157.40 | 157.40 | 70,650 | +0.13(+0.08%) |
Dec 14, 2006 | 154.81 | 157.47 | 154.81 | 157.27 | 43,520 | +2.78(+1.80%) |
Dec 13, 2006 | 152.51 | 155.70 | 152.51 | 154.49 | 81,671 | +2.52(+1.66%) |
Dec 12, 2006 | 153.22 | 153.22 | 151.80 | 151.97 | 14,695 | -0.91(-0.59%) |
Dec 11, 2006 | 151.89 | 153.66 | 151.89 | 152.88 | 17,238 | +0.45(+0.30%) |
Dec 08, 2006 | 152.42 | 152.87 | 151.01 | 152.42 | 25,434 | +0.44(+0.29%) |
Dec 07, 2006 | 151.63 | 153.21 | 150.39 | 151.98 | 40,694 | +0.71(+0.47%) |
Dec 06, 2006 | 148.99 | 151.96 | 148.44 | 151.27 | 53,411 | +1.59(+1.06%) |
Dec 05, 2006 | 148.27 | 149.68 | 147.19 | 149.68 | 52,281 | +1.49(+1.00%) |
Dec 04, 2006 | 144.16 | 148.61 | 143.68 | 148.19 | 49,455 | +4.03(+2.80%) |
Dec 01, 2006 | 144.02 | 144.56 | 142.75 | 144.16 | 40,977 | +0.50(+0.35%) |
Nov 30, 2006 | 141.37 | 143.72 | 140.30 | 143.66 | 47,759 | +1.95(+1.37%) |
Nov 29, 2006 | 143.29 | 143.29 | 140.66 | 141.72 | 60,476 | -0.89(-0.62%) |
Nov 28, 2006 | 143.84 | 143.84 | 142.25 | 142.60 | 40,129 | -1.77(-1.23%) |
Nov 27, 2006 | 147.20 | 147.91 | 144.37 | 144.37 | 66,976 | -2.29(-1.56%) |
Nov 24, 2006 | 145.08 | 146.67 | 145.08 | 146.67 | 13,282 | +1.05(+0.72%) |
Nov 22, 2006 | 145.26 | 146.67 | 145.26 | 145.61 | 27,694 | +1.26(+0.87%) |
Nov 21, 2006 | 137.83 | 144.36 | 137.83 | 144.36 | 57,933 | +6.00(+4.34%) |
Nov 20, 2006 | 136.06 | 139.42 | 136.06 | 138.36 | 42,955 | +1.77(+1.30%) |
Nov 17, 2006 | 136.23 | 136.59 | 134.84 | 136.59 | 25,151 | -0.07(-0.05%) |
Nov 16, 2006 | 135.84 | 137.12 | 134.91 | 136.66 | 37,020 | +1.13(+0.84%) |
Nov 15, 2006 | 133.93 | 135.88 | 133.85 | 135.53 | 48,607 | +2.26(+1.70%) |
Nov 14, 2006 | 130.22 | 133.43 | 130.22 | 133.27 | 29,955 | +2.91(+2.23%) |
Nov 13, 2006 | 129.16 | 130.75 | 129.16 | 130.35 | 31,368 | +1.02(+0.78%) |
Nov 10, 2006 | 128.18 | 129.51 | 127.75 | 129.34 | 15,543 | +0.69(+0.54%) |
Nov 09, 2006 | 129.16 | 129.51 | 128.45 | 128.64 | 16,108 | -0.97(-0.75%) |
Nov 08, 2006 | 129.25 | 129.65 | 127.75 | 129.62 | 38,433 | -0.16(-0.12%) |
Nov 07, 2006 | 127.65 | 129.78 | 127.65 | 129.78 | 28,260 | +1.50(+1.17%) |
Nov 06, 2006 | 126.33 | 128.80 | 124.91 | 128.27 | 38,716 | +2.48(+1.97%) |
Nov 03, 2006 | 128.63 | 129.51 | 125.80 | 125.80 | 27,412 | -1.95(-1.52%) |
Nov 02, 2006 | 128.96 | 128.96 | 127.39 | 127.74 | 20,912 | -0.53(-0.41%) |
Nov 01, 2006 | 129.07 | 129.51 | 127.92 | 128.27 | 23,738 | -0.80(-0.62%) |
Oct 31, 2006 | 131.21 | 131.56 | 129.07 | 129.07 | 38,151 | -2.14(-1.63%) |
Oct 30, 2006 | 132.98 | 132.98 | 131.21 | 131.21 | 30,520 | -2.45(-1.83%) |
Oct 27, 2006 | 129.69 | 134.29 | 129.16 | 133.66 | 65,563 | +3.44(+2.64%) |
Oct 26, 2006 | 129.30 | 130.22 | 128.86 | 130.22 | 17,803 | +1.59(+1.24%) |
Oct 25, 2006 | 127.39 | 128.98 | 126.86 | 128.63 | 14,130 | +0.89(+0.69%) |
Oct 24, 2006 | 129.07 | 129.07 | 127.39 | 127.74 | 15,825 | -1.33(-1.03%) |
Oct 23, 2006 | 128.90 | 129.60 | 127.13 | 129.07 | 18,086 | -0.27(-0.21%) |
Oct 20, 2006 | 130.05 | 130.05 | 128.27 | 129.34 | 17,521 | -0.35(-0.27%) |
Oct 19, 2006 | 129.25 | 130.68 | 129.25 | 129.69 | 22,608 | +0.98(+0.76%) |
Oct 18, 2006 | 127.92 | 129.33 | 127.51 | 128.72 | 18,086 | +1.06(+0.83%) |
Oct 17, 2006 | 126.51 | 128.10 | 125.80 | 127.65 | 24,303 | +0.63(+0.50%) |
Oct 16, 2006 | 123.76 | 127.02 | 123.76 | 127.02 | 43,803 | +3.26(+2.63%) |
Oct 13, 2006 | 121.73 | 124.20 | 121.73 | 123.76 | 33,629 | +2.35(+1.94%) |
Oct 12, 2006 | 121.37 | 122.40 | 120.40 | 121.41 | 15,260 | +0.57(+0.47%) |
Oct 11, 2006 | 121.46 | 122.87 | 120.17 | 120.84 | 40,129 | -0.89(-0.73%) |
Oct 10, 2006 | 120.84 | 122.61 | 120.13 | 121.73 | 35,042 | +1.55(+1.29%) |
Oct 09, 2006 | 119.47 | 120.49 | 118.06 | 120.18 | 7,065 | +0.72(+0.60%) |
Oct 06, 2006 | 117.30 | 119.96 | 116.95 | 119.47 | 27,977 | +2.16(+1.84%) |
Oct 05, 2006 | 114.49 | 117.66 | 114.13 | 117.30 | 34,759 | +3.35(+2.94%) |
Oct 04, 2006 | 111.02 | 113.96 | 111.02 | 113.96 | 24,303 | +2.58(+2.32%) |
Oct 03, 2006 | 108.28 | 111.81 | 108.16 | 111.38 | 20,064 | +2.74(+2.52%) |
Oct 02, 2006 | 109.17 | 109.31 | 108.11 | 108.63 | 23,738 | -1.15(-1.05%) |
Sep 29, 2006 | 110.31 | 111.20 | 109.78 | 109.78 | 22,890 | -0.18(-0.16%) |
Sep 28, 2006 | 107.04 | 110.93 | 106.33 | 109.96 | 46,629 | +3.27(+3.06%) |
Sep 27, 2006 | 104.85 | 107.57 | 104.58 | 106.69 | 20,064 | +1.49(+1.42%) |
Sep 26, 2006 | 105.01 | 106.16 | 104.65 | 105.20 | 11,586 | -0.16(-0.15%) |
Sep 25, 2006 | 106.16 | 106.16 | 104.74 | 105.36 | 15,260 | -0.73(-0.69%) |
Sep 22, 2006 | 105.88 | 106.44 | 105.09 | 106.09 | 16,956 | -0.14(-0.14%) |
Sep 21, 2006 | 105.74 | 106.51 | 105.09 | 106.23 | 35,325 | +0.22(+0.20%) |
Sep 20, 2006 | 105.42 | 106.51 | 104.74 | 106.02 | 18,086 | +0.60(+0.57%) |
Sep 19, 2006 | 106.16 | 106.16 | 104.74 | 105.42 | 9,891 | -0.40(-0.38%) |
Sep 18, 2006 | 106.55 | 107.57 | 105.06 | 105.82 | 48,889 | +0.41(+0.39%) |
Sep 15, 2006 | 104.53 | 106.16 | 104.21 | 105.41 | 131,974 | +1.23(+1.19%) |
Sep 14, 2006 | 102.79 | 104.18 | 102.49 | 104.18 | 14,130 | +1.43(+1.39%) |
Sep 13, 2006 | 102.44 | 102.75 | 101.91 | 102.75 | 12,434 | +0.86(+0.85%) |
Sep 12, 2006 | 100.85 | 101.91 | 100.02 | 101.89 | 16,673 | +1.04(+1.03%) |
Sep 11, 2006 | 99.36 | 100.85 | 99.08 | 100.85 | 8,195 | +1.22(+1.23%) |
Sep 08, 2006 | 99.96 | 100.32 | 99.61 | 99.63 | 9,608 | -0.69(-0.69%) |
Sep 07, 2006 | 101.20 | 101.20 | 100.18 | 100.32 | 14,130 | -1.23(-1.22%) |
Sep 06, 2006 | 101.91 | 102.58 | 101.38 | 101.56 | 10,456 | -0.87(-0.85%) |
Sep 05, 2006 | 101.91 | 102.94 | 101.20 | 102.42 | 7,912 | +0.84(+0.82%) |
Sep 01, 2006 | 102.00 | 102.26 | 101.33 | 101.59 | 6,782 | -0.23(-0.23%) |
Aug 31, 2006 | 102.18 | 103.50 | 101.73 | 101.82 | 18,651 | +0.00(+0.00%) |
Aug 30, 2006 | 102.55 | 102.58 | 100.50 | 101.82 | 25,716 | -0.37(-0.36%) |
Aug 29, 2006 | 103.06 | 103.25 | 101.56 | 102.19 | 17,803 | -0.51(-0.50%) |
Aug 28, 2006 | 101.91 | 102.71 | 101.91 | 102.71 | 4,521 | +1.15(+1.13%) |
Aug 25, 2006 | 101.79 | 101.79 | 100.02 | 101.56 | 9,325 | -0.59(-0.58%) |
Aug 24, 2006 | 101.43 | 102.85 | 101.08 | 102.15 | 16,108 | +1.07(+1.06%) |
Aug 23, 2006 | 100.50 | 101.79 | 99.79 | 101.08 | 18,651 | +0.94(+0.94%) |
Aug 22, 2006 | 99.92 | 100.14 | 99.92 | 100.14 | 565 | +0.09(+0.09%) |
Aug 21, 2006 | 98.85 | 100.35 | 98.58 | 100.05 | 5,369 | +1.15(+1.16%) |
Aug 18, 2006 | 98.55 | 98.90 | 98.19 | 98.90 | 3,956 | -0.23(-0.24%) |
Aug 17, 2006 | 98.90 | 99.96 | 98.90 | 99.14 | 7,630 | -0.30(-0.30%) |
Aug 16, 2006 | 98.97 | 99.43 | 98.73 | 99.43 | 3,108 | +0.82(+0.84%) |
Aug 15, 2006 | 97.22 | 98.64 | 97.22 | 98.61 | 4,804 | +1.74(+1.80%) |
Aug 14, 2006 | 97.49 | 97.75 | 96.87 | 96.87 | 2,543 | -0.27(-0.27%) |
Aug 11, 2006 | 97.40 | 97.93 | 97.13 | 97.13 | 2,826 | -0.53(-0.54%) |
Aug 10, 2006 | 95.97 | 97.84 | 95.89 | 97.66 | 10,173 | +1.03(+1.06%) |
Aug 09, 2006 | 97.13 | 98.01 | 96.64 | 96.64 | 8,478 | -0.76(-0.78%) |
Aug 08, 2006 | 98.19 | 98.19 | 97.05 | 97.40 | 9,043 | -0.62(-0.63%) |
Aug 07, 2006 | 97.31 | 98.02 | 97.31 | 98.02 | 5,652 | +0.35(+0.36%) |
Aug 04, 2006 | 98.64 | 99.07 | 96.87 | 97.66 | 24,586 | -1.24(-1.26%) |
Aug 03, 2006 | 97.58 | 99.07 | 97.47 | 98.91 | 15,825 | +1.60(+1.64%) |
Aug 02, 2006 | 96.51 | 97.31 | 96.25 | 97.31 | 7,630 | +1.06(+1.10%) |
Aug 01, 2006 | 96.58 | 96.87 | 96.25 | 96.25 | 3,956 | -0.59(-0.61%) |
Jul 31, 2006 | 94.48 | 98.35 | 94.48 | 96.84 | 38,433 | +1.92(+2.02%) |
Jul 28, 2006 | 93.77 | 95.01 | 93.77 | 94.92 | 9,608 | +1.33(+1.42%) |
Jul 27, 2006 | 94.57 | 94.57 | 93.33 | 93.59 | 12,151 | -0.71(-0.76%) |
Jul 26, 2006 | 94.30 | 94.66 | 93.95 | 94.31 | 7,347 | -0.05(-0.05%) |
Jul 25, 2006 | 93.77 | 94.97 | 93.51 | 94.36 | 8,478 | +0.58(+0.62%) |
Jul 24, 2006 | 93.51 | 93.77 | 93.24 | 93.77 | 3,956 | +0.62(+0.66%) |
Jul 21, 2006 | 94.13 | 94.13 | 92.89 | 93.15 | 5,652 | -0.97(-1.03%) |
Jul 20, 2006 | 93.77 | 95.01 | 93.77 | 94.13 | 5,369 | +0.71(+0.76%) |
Jul 19, 2006 | 92.44 | 94.21 | 92.44 | 93.41 | 17,803 | +1.23(+1.34%) |
Jul 18, 2006 | 91.08 | 92.18 | 90.81 | 92.18 | 18,934 | +0.31(+0.34%) |
Jul 17, 2006 | 92.71 | 92.71 | 91.38 | 91.87 | 19,216 | -1.19(-1.28%) |
Jul 14, 2006 | 94.30 | 94.30 | 92.72 | 93.06 | 21,760 | -1.86(-1.96%) |
Jul 13, 2006 | 96.70 | 96.70 | 94.88 | 94.92 | 11,304 | -2.13(-2.19%) |
Jul 12, 2006 | 98.37 | 98.41 | 96.60 | 97.05 | 13,847 | -1.67(-1.70%) |
Jul 11, 2006 | 97.81 | 98.73 | 97.31 | 98.73 | 7,065 | +0.35(+0.36%) |
Jul 10, 2006 | 98.55 | 98.55 | 97.84 | 98.37 | 5,652 | -0.18(-0.18%) |
Jul 07, 2006 | 98.81 | 99.30 | 98.38 | 98.55 | 3,673 | -0.53(-0.54%) |
Jul 06, 2006 | 97.93 | 99.43 | 97.93 | 99.08 | 16,956 | +0.88(+0.90%) |
Jul 05, 2006 | 97.49 | 98.51 | 97.13 | 98.20 | 7,630 | +0.46(+0.47%) |
Jul 03, 2006 | 96.51 | 98.25 | 96.24 | 97.74 | 13,564 | +1.57(+1.64%) |
Jun 30, 2006 | 94.48 | 96.60 | 94.48 | 96.16 | 27,412 | +1.33(+1.40%) |
Jun 29, 2006 | 94.07 | 94.83 | 93.42 | 94.83 | 18,369 | +1.11(+1.19%) |
Jun 28, 2006 | 94.23 | 94.23 | 93.10 | 93.72 | 15,825 | -0.51(-0.54%) |
Jun 27, 2006 | 93.77 | 94.48 | 93.60 | 94.23 | 15,260 | +0.81(+0.87%) |
Jun 26, 2006 | 93.59 | 93.77 | 92.77 | 93.42 | 5,086 | +0.18(+0.19%) |
Jun 23, 2006 | 92.04 | 93.42 | 92.04 | 93.24 | 4,239 | +0.88(+0.96%) |
Jun 22, 2006 | 92.77 | 93.03 | 92.04 | 92.36 | 12,151 | -0.77(-0.82%) |
Jun 21, 2006 | 90.41 | 93.76 | 90.41 | 93.12 | 25,434 | +2.54(+2.80%) |
Jun 20, 2006 | 90.94 | 91.47 | 90.59 | 90.59 | 15,260 | -0.88(-0.97%) |
Jun 19, 2006 | 92.36 | 92.36 | 91.29 | 91.47 | 20,629 | -0.88(-0.96%) |
Jun 16, 2006 | 91.65 | 93.15 | 91.65 | 92.36 | 74,606 | +0.01(+0.01%) |
Jun 15, 2006 | 90.50 | 92.35 | 90.50 | 92.35 | 11,586 | +1.67(+1.85%) |
Jun 14, 2006 | 90.23 | 90.85 | 89.97 | 90.68 | 6,782 | +0.80(+0.89%) |
Jun 13, 2006 | 89.53 | 90.23 | 89.17 | 89.88 | 10,456 | -0.35(-0.39%) |
Jun 12, 2006 | 90.59 | 90.94 | 89.88 | 90.23 | 9,891 | -0.71(-0.78%) |
Jun 09, 2006 | 90.23 | 91.12 | 90.23 | 90.94 | 15,543 | +0.58(+0.65%) |
Jun 08, 2006 | 89.88 | 90.41 | 89.17 | 90.36 | 12,717 | -0.05(-0.06%) |
Jun 07, 2006 | 89.35 | 91.21 | 88.74 | 90.41 | 17,521 | +0.43(+0.48%) |
Jun 06, 2006 | 90.23 | 90.92 | 89.53 | 89.98 | 30,803 | -0.25(-0.28%) |
Jun 05, 2006 | 88.82 | 92.05 | 88.82 | 90.23 | 33,346 | +1.06(+1.19%) |
Jun 02, 2006 | 89.35 | 89.70 | 88.64 | 89.17 | 7,065 | -0.12(-0.14%) |
Jun 01, 2006 | 89.70 | 89.70 | 89.05 | 89.30 | 6,782 | -0.05(-0.05%) |
May 31, 2006 | 89.17 | 90.04 | 88.82 | 89.34 | 12,434 | +0.52(+0.59%) |
May 30, 2006 | 89.74 | 89.74 | 88.73 | 88.82 | 12,999 | -1.27(-1.41%) |
May 26, 2006 | 89.79 | 90.59 | 89.35 | 90.09 | 9,325 | +0.74(+0.83%) |
May 25, 2006 | 89.53 | 89.88 | 88.94 | 89.35 | 7,065 | +0.18(+0.20%) |
May 24, 2006 | 90.32 | 90.32 | 88.46 | 89.17 | 9,891 | -0.81(-0.90%) |
May 23, 2006 | 90.32 | 91.12 | 89.79 | 89.98 | 21,760 | +0.10(+0.11%) |
May 22, 2006 | 90.97 | 90.97 | 88.99 | 89.88 | 32,499 | -1.62(-1.77%) |
May 19, 2006 | 92.36 | 92.36 | 90.06 | 91.50 | 17,803 | -0.86(-0.93%) |
May 18, 2006 | 92.80 | 93.33 | 92.36 | 92.36 | 11,586 | -0.27(-0.29%) |
May 17, 2006 | 93.24 | 93.24 | 91.65 | 92.62 | 15,543 | -0.97(-1.04%) |
May 16, 2006 | 93.24 | 94.13 | 93.24 | 93.59 | 8,478 | +0.62(+0.67%) |
May 15, 2006 | 93.24 | 93.62 | 92.14 | 92.98 | 20,347 | -0.62(-0.66%) |
May 12, 2006 | 94.48 | 94.74 | 92.71 | 93.59 | 19,782 | -1.24(-1.31%) |
May 11, 2006 | 96.64 | 96.64 | 94.84 | 94.84 | 15,543 | -2.14(-2.21%) |
May 10, 2006 | 98.11 | 98.11 | 96.96 | 96.98 | 4,804 | -0.77(-0.79%) |
May 09, 2006 | 98.57 | 98.57 | 97.75 | 97.75 | 9,043 | -1.10(-1.11%) |
May 08, 2006 | 98.90 | 98.90 | 98.73 | 98.85 | 3,391 | -0.40(-0.41%) |
May 05, 2006 | 98.90 | 99.52 | 98.90 | 99.26 | 8,195 | +0.53(+0.54%) |
May 04, 2006 | 99.08 | 99.08 | 98.73 | 98.73 | 1,695 | -0.35(-0.36%) |
May 03, 2006 | 99.08 | 99.34 | 98.73 | 99.08 | 2,826 | +0.35(+0.36%) |
May 02, 2006 | 98.55 | 98.99 | 97.84 | 98.73 | 4,521 | +0.44(+0.45%) |