Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 81.13 | 83.47 | 80.34 | 80.39 | 6,322,382 | -0.62(-0.77%) |
Apr 27, 2007 | 80.10 | 82.75 | 79.60 | 81.01 | 5,289,130 | +0.19(+0.24%) |
Apr 26, 2007 | 78.20 | 81.61 | 77.82 | 80.82 | 7,197,275 | +2.31(+2.94%) |
Apr 25, 2007 | 74.55 | 78.86 | 74.49 | 78.51 | 9,321,356 | +5.71(+7.84%) |
Apr 24, 2007 | 73.06 | 73.25 | 72.08 | 72.80 | 4,594,927 | -0.17(-0.23%) |
Apr 23, 2007 | 73.08 | 73.62 | 72.40 | 72.97 | 3,734,695 | +0.47(+0.65%) |
Apr 20, 2007 | 72.09 | 72.51 | 71.52 | 72.50 | 4,500,982 | +1.14(+1.60%) |
Apr 19, 2007 | 71.50 | 71.86 | 71.05 | 71.36 | 4,764,543 | -0.76(-1.05%) |
Apr 18, 2007 | 72.12 | 72.43 | 71.63 | 72.12 | 5,197,048 | -0.36(-0.50%) |
Apr 17, 2007 | 72.60 | 73.59 | 71.93 | 72.48 | 5,754,310 | -0.06(-0.08%) |
Apr 16, 2007 | 70.40 | 72.70 | 70.09 | 72.54 | 5,909,823 | +2.18(+3.10%) |
Apr 13, 2007 | 70.07 | 70.74 | 69.75 | 70.36 | 3,193,551 | -0.04(-0.06%) |
Apr 12, 2007 | 69.78 | 70.75 | 68.90 | 70.40 | 4,120,554 | +0.97(+1.40%) |
Apr 11, 2007 | 68.00 | 69.90 | 67.76 | 69.43 | 4,897,401 | -0.05(-0.07%) |
Apr 10, 2007 | 67.50 | 69.58 | 67.46 | 69.48 | 4,936,660 | +2.31(+3.44%) |
Apr 09, 2007 | 67.73 | 68.22 | 66.80 | 67.17 | 4,015,300 | -0.57(-0.84%) |
Apr 05, 2007 | 66.85 | 67.97 | 66.50 | 67.74 | 3,500,784 | +1.01(+1.51%) |
Apr 04, 2007 | 67.02 | 67.28 | 66.36 | 66.73 | 3,717,300 | -0.55(-0.82%) |
Apr 03, 2007 | 67.23 | 67.42 | 66.33 | 67.28 | 3,834,200 | +0.00(+0.00%) |
Apr 02, 2007 | 66.29 | 67.45 | 65.68 | 67.28 | 3,795,679 | +1.15(+1.74%) |
Mar 30, 2007 | 67.02 | 67.25 | 66.00 | 66.13 | 4,134,192 | -1.03(-1.53%) |
Mar 29, 2007 | 66.73 | 68.04 | 66.37 | 67.16 | 4,840,491 | +0.98(+1.48%) |
Mar 28, 2007 | 66.60 | 66.74 | 65.69 | 66.18 | 4,185,800 | -0.08(-0.12%) |
Mar 27, 2007 | 66.12 | 66.49 | 65.73 | 66.26 | 2,490,400 | -0.23(-0.35%) |
Mar 26, 2007 | 66.68 | 66.90 | 65.72 | 66.49 | 3,208,100 | +0.28(+0.42%) |
Mar 23, 2007 | 66.50 | 66.90 | 65.75 | 66.21 | 3,149,056 | +0.20(+0.30%) |
Mar 22, 2007 | 65.75 | 66.51 | 65.65 | 66.01 | 5,147,998 | +0.68(+1.04%) |
Mar 21, 2007 | 64.55 | 65.89 | 64.40 | 65.33 | 5,807,725 | +1.01(+1.57%) |
Mar 20, 2007 | 63.95 | 64.82 | 63.47 | 64.32 | 6,278,200 | +0.41(+0.64%) |
Mar 19, 2007 | 63.48 | 64.25 | 63.44 | 63.91 | 3,630,600 | +1.17(+1.86%) |
Mar 16, 2007 | 63.77 | 64.02 | 62.60 | 62.74 | 4,911,533 | -0.72(-1.13%) |
Mar 15, 2007 | 62.97 | 63.86 | 62.97 | 63.46 | 4,758,850 | +0.12(+0.19%) |
Mar 14, 2007 | 63.92 | 64.35 | 62.26 | 63.34 | 7,853,910 | -0.43(-0.67%) |
Mar 13, 2007 | 64.76 | 65.65 | 63.44 | 63.77 | 6,483,800 | -0.99(-1.53%) |
Mar 12, 2007 | 64.54 | 65.10 | 64.26 | 64.76 | 4,617,700 | -0.17(-0.26%) |
Mar 09, 2007 | 65.62 | 65.62 | 64.40 | 64.93 | 4,813,900 | -0.21(-0.32%) |
Mar 08, 2007 | 64.90 | 65.68 | 64.56 | 65.14 | 4,745,200 | +0.77(+1.20%) |
Mar 07, 2007 | 64.00 | 65.62 | 63.98 | 64.37 | 6,531,100 | +0.18(+0.28%) |
Mar 06, 2007 | 64.15 | 64.82 | 63.83 | 64.19 | 5,968,700 | +0.55(+0.86%) |
Mar 05, 2007 | 64.07 | 64.80 | 63.47 | 63.64 | 6,277,600 | -1.11(-1.71%) |
Mar 02, 2007 | 65.20 | 65.42 | 64.27 | 64.75 | 5,633,800 | -0.44(-0.67%) |
Mar 01, 2007 | 64.05 | 65.96 | 63.65 | 65.19 | 7,169,708 | +0.08(+0.12%) |
Feb 28, 2007 | 64.57 | 65.49 | 64.06 | 65.11 | 6,424,100 | +0.54(+0.84%) |
Feb 27, 2007 | 64.10 | 65.44 | 63.85 | 64.57 | 7,365,800 | -1.02(-1.56%) |
Feb 26, 2007 | 65.60 | 66.25 | 65.45 | 65.59 | 4,413,073 | +0.23(+0.35%) |
Feb 23, 2007 | 65.52 | 65.77 | 65.25 | 65.36 | 4,970,100 | +0.00(+0.00%) |
Feb 22, 2007 | 64.58 | 65.68 | 64.10 | 65.36 | 5,598,400 | +0.81(+1.25%) |
Feb 21, 2007 | 63.50 | 64.68 | 63.34 | 64.55 | 7,021,900 | +1.05(+1.65%) |
Feb 20, 2007 | 64.76 | 64.76 | 63.39 | 63.50 | 8,141,600 | -1.55(-2.38%) |
Feb 16, 2007 | 65.50 | 65.79 | 64.79 | 65.05 | 10,839,600 | -0.14(-0.21%) |
Feb 15, 2007 | 67.00 | 67.00 | 64.77 | 65.19 | 23,533,300 | -6.75(-9.38%) |
Feb 14, 2007 | 70.90 | 72.55 | 70.84 | 71.94 | 4,845,913 | +0.94(+1.32%) |
Feb 13, 2007 | 70.29 | 71.29 | 70.29 | 71.00 | 3,057,908 | +0.89(+1.27%) |
Feb 12, 2007 | 69.90 | 70.24 | 69.40 | 70.11 | 3,436,236 | -0.70(-0.99%) |
Feb 09, 2007 | 70.69 | 71.33 | 70.22 | 70.81 | 3,908,100 | +0.37(+0.53%) |
Feb 08, 2007 | 70.15 | 70.57 | 69.03 | 70.44 | 3,425,400 | +0.64(+0.92%) |
Feb 07, 2007 | 70.85 | 71.24 | 69.30 | 69.80 | 3,781,400 | -0.56(-0.80%) |
Feb 06, 2007 | 70.65 | 70.65 | 69.13 | 70.36 | 4,932,500 | +0.17(+0.24%) |
Feb 05, 2007 | 71.41 | 71.74 | 70.09 | 70.19 | 3,486,600 | -0.87(-1.22%) |
Feb 02, 2007 | 69.60 | 71.62 | 68.82 | 71.06 | 6,099,600 | +1.86(+2.69%) |
Feb 01, 2007 | 69.00 | 69.52 | 68.34 | 69.20 | 6,471,900 | +0.17(+0.25%) |
Jan 31, 2007 | 67.65 | 69.20 | 67.31 | 69.03 | 7,542,300 | +1.04(+1.53%) |
Jan 30, 2007 | 66.95 | 68.43 | 66.70 | 67.99 | 8,051,100 | +1.81(+2.73%) |
Jan 29, 2007 | 66.30 | 67.40 | 66.08 | 66.18 | 4,373,000 | -0.45(-0.68%) |
Jan 26, 2007 | 67.45 | 67.80 | 66.58 | 66.63 | 4,623,000 | -0.42(-0.63%) |
Jan 25, 2007 | 68.77 | 68.78 | 66.77 | 67.05 | 5,005,500 | -1.97(-2.85%) |
Jan 24, 2007 | 68.45 | 69.12 | 67.24 | 69.02 | 4,917,400 | +0.48(+0.70%) |
Jan 23, 2007 | 67.65 | 69.01 | 67.60 | 68.54 | 6,646,800 | +1.44(+2.15%) |
Jan 22, 2007 | 67.17 | 67.97 | 66.34 | 67.10 | 6,011,400 | +0.06(+0.09%) |
Jan 19, 2007 | 66.51 | 67.49 | 65.79 | 67.04 | 5,436,900 | +1.04(+1.58%) |
Jan 18, 2007 | 67.20 | 67.61 | 65.55 | 66.00 | 5,216,300 | -1.11(-1.65%) |
Jan 17, 2007 | 67.01 | 68.17 | 66.85 | 67.11 | 5,946,800 | -0.11(-0.16%) |
Jan 16, 2007 | 67.11 | 67.76 | 66.37 | 67.22 | 4,578,300 | -0.75(-1.10%) |
Jan 12, 2007 | 66.51 | 68.07 | 66.34 | 67.97 | 4,488,200 | +1.67(+2.52%) |
Jan 11, 2007 | 66.87 | 68.81 | 65.95 | 66.30 | 5,385,000 | -0.57(-0.85%) |
Jan 10, 2007 | 68.02 | 68.20 | 66.67 | 66.87 | 5,223,700 | -1.45(-2.12%) |
Jan 09, 2007 | 66.75 | 69.04 | 66.56 | 68.32 | 5,207,500 | +0.15(+0.22%) |
Jan 08, 2007 | 68.45 | 69.38 | 67.70 | 68.17 | 3,718,200 | +0.40(+0.59%) |
Jan 05, 2007 | 68.50 | 69.00 | 67.46 | 67.77 | 7,243,300 | -0.51(-0.75%) |
Jan 04, 2007 | 71.00 | 71.27 | 67.62 | 68.28 | 8,014,100 | -3.22(-4.50%) |
Jan 03, 2007 | 74.66 | 74.66 | 71.07 | 71.50 | 5,351,800 | -3.16(-4.23%) |
Dec 29, 2006 | 75.21 | 75.38 | 74.18 | 74.66 | 2,649,400 | -0.79(-1.05%) |
Dec 28, 2006 | 75.10 | 76.20 | 74.82 | 75.45 | 2,360,400 | +0.15(+0.20%) |
Dec 27, 2006 | 74.98 | 75.65 | 74.05 | 75.30 | 2,316,100 | +0.33(+0.44%) |
Dec 26, 2006 | 77.18 | 77.18 | 74.10 | 74.97 | 1,911,500 | -0.49(-0.65%) |
Dec 22, 2006 | 76.14 | 76.37 | 75.03 | 75.46 | 2,263,300 | -0.42(-0.55%) |
Dec 21, 2006 | 76.10 | 76.44 | 75.36 | 75.88 | 4,341,300 | -0.02(-0.03%) |
Dec 20, 2006 | 75.27 | 77.22 | 75.27 | 75.90 | 3,341,700 | -0.90(-1.17%) |
Dec 19, 2006 | 75.00 | 77.23 | 74.80 | 76.80 | 3,526,800 | +0.93(+1.23%) |
Dec 18, 2006 | 78.80 | 78.85 | 75.72 | 75.87 | 4,944,600 | -2.38(-3.04%) |
Dec 15, 2006 | 76.90 | 78.63 | 76.57 | 78.25 | 5,466,600 | +1.35(+1.76%) |
Dec 14, 2006 | 75.25 | 78.00 | 74.56 | 76.90 | 7,729,100 | +2.69(+3.62%) |
Dec 13, 2006 | 72.22 | 74.46 | 72.00 | 74.21 | 5,339,700 | +2.26(+3.14%) |
Dec 12, 2006 | 72.48 | 72.95 | 71.53 | 71.95 | 3,240,300 | -0.28(-0.39%) |
Dec 11, 2006 | 72.50 | 73.05 | 72.00 | 72.23 | 2,609,900 | -0.75(-1.03%) |
Dec 08, 2006 | 72.98 | 73.96 | 72.37 | 72.98 | 3,256,800 | +0.71(+0.98%) |
Dec 07, 2006 | 73.00 | 73.25 | 72.05 | 72.27 | 3,321,300 | -0.78(-1.07%) |
Dec 06, 2006 | 72.60 | 73.58 | 72.49 | 73.05 | 4,676,000 | -0.04(-0.05%) |
Dec 05, 2006 | 73.45 | 73.59 | 72.08 | 73.09 | 4,003,000 | +0.49(+0.67%) |
Dec 04, 2006 | 72.60 | 72.91 | 71.92 | 72.60 | 3,842,200 | -0.45(-0.62%) |
Dec 01, 2006 | 72.48 | 73.78 | 71.86 | 73.05 | 5,480,100 | -0.38(-0.52%) |
Nov 30, 2006 | 73.84 | 74.20 | 72.77 | 73.43 | 5,178,500 | -0.41(-0.56%) |
Nov 29, 2006 | 70.97 | 74.05 | 70.77 | 73.84 | 5,424,800 | +3.16(+4.47%) |
Nov 28, 2006 | 69.81 | 70.86 | 69.78 | 70.68 | 4,253,000 | +1.08(+1.55%) |
Nov 27, 2006 | 70.49 | 70.93 | 69.54 | 69.60 | 4,071,600 | -0.79(-1.12%) |
Nov 24, 2006 | 70.05 | 70.98 | 69.54 | 70.39 | 1,402,300 | +0.42(+0.60%) |
Nov 22, 2006 | 69.32 | 70.37 | 68.77 | 69.97 | 3,996,000 | +0.65(+0.94%) |
Nov 21, 2006 | 68.92 | 70.19 | 68.78 | 69.32 | 3,138,900 | +0.77(+1.12%) |
Nov 20, 2006 | 68.50 | 69.06 | 67.35 | 68.55 | 3,717,900 | +0.05(+0.07%) |
Nov 17, 2006 | 68.80 | 69.12 | 67.69 | 68.50 | 5,945,700 | -0.67(-0.97%) |
Nov 16, 2006 | 71.70 | 71.85 | 68.97 | 69.17 | 5,387,200 | -1.87(-2.63%) |
Nov 15, 2006 | 70.33 | 71.69 | 70.22 | 71.04 | 3,523,300 | +0.71(+1.01%) |
Nov 14, 2006 | 69.45 | 70.52 | 68.70 | 70.33 | 4,473,500 | +1.08(+1.56%) |
Nov 13, 2006 | 68.55 | 69.93 | 68.06 | 69.25 | 3,777,000 | +0.33(+0.48%) |
Nov 10, 2006 | 70.00 | 70.18 | 68.32 | 68.92 | 4,511,000 | -1.86(-2.63%) |
Nov 09, 2006 | 71.15 | 72.06 | 69.96 | 70.78 | 4,832,800 | +0.34(+0.48%) |
Nov 08, 2006 | 69.35 | 70.80 | 69.09 | 70.44 | 4,623,300 | +0.57(+0.82%) |
Nov 07, 2006 | 69.37 | 70.19 | 68.75 | 69.87 | 4,335,100 | +0.32(+0.46%) |
Nov 06, 2006 | 68.70 | 69.93 | 68.13 | 69.55 | 4,282,500 | +0.65(+0.94%) |
Nov 03, 2006 | 67.64 | 69.77 | 68.02 | 68.90 | 4,662,300 | +1.26(+1.86%) |
Nov 02, 2006 | 67.73 | 68.63 | 67.28 | 67.64 | 4,856,000 | -0.21(-0.31%) |
Nov 01, 2006 | 68.95 | 68.95 | 67.53 | 67.85 | 5,449,400 | -1.20(-1.74%) |
Oct 31, 2006 | 69.02 | 69.45 | 67.63 | 69.05 | 6,371,900 | +0.01(+0.01%) |
Oct 30, 2006 | 70.01 | 71.00 | 68.73 | 69.04 | 6,415,200 | -1.55(-2.20%) |
Oct 27, 2006 | 73.85 | 73.85 | 69.82 | 70.59 | 8,187,500 | -4.16(-5.57%) |
Oct 26, 2006 | 74.60 | 75.08 | 73.32 | 74.75 | 4,160,400 | +0.52(+0.70%) |
Oct 25, 2006 | 72.60 | 75.08 | 72.30 | 74.23 | 5,975,300 | +1.24(+1.70%) |
Oct 24, 2006 | 71.45 | 73.58 | 71.20 | 72.99 | 5,125,000 | +1.54(+2.16%) |
Oct 23, 2006 | 70.70 | 72.65 | 70.31 | 71.45 | 4,159,400 | +0.17(+0.24%) |
Oct 20, 2006 | 72.60 | 72.65 | 70.80 | 71.28 | 4,085,700 | -1.20(-1.66%) |
Oct 19, 2006 | 71.00 | 72.49 | 70.23 | 72.48 | 4,088,500 | +2.13(+3.03%) |
Oct 18, 2006 | 71.29 | 71.90 | 69.55 | 70.35 | 4,496,100 | -0.93(-1.30%) |
Oct 17, 2006 | 71.50 | 71.53 | 69.98 | 71.28 | 3,973,000 | -0.18(-0.25%) |
Oct 16, 2006 | 69.77 | 71.48 | 69.64 | 71.46 | 3,492,400 | +1.69(+2.42%) |
Oct 13, 2006 | 69.25 | 71.02 | 69.25 | 69.77 | 4,080,000 | +0.87(+1.26%) |
Oct 12, 2006 | 67.50 | 69.00 | 67.30 | 68.90 | 3,640,500 | +1.63(+2.42%) |
Oct 11, 2006 | 68.28 | 68.52 | 66.67 | 67.27 | 5,074,000 | -1.26(-1.84%) |
Oct 10, 2006 | 67.02 | 69.55 | 67.01 | 68.53 | 5,752,400 | +1.02(+1.51%) |
Oct 09, 2006 | 70.10 | 70.35 | 67.30 | 67.51 | 4,738,700 | -1.72(-2.48%) |
Oct 06, 2006 | 69.30 | 69.95 | 68.38 | 69.23 | 4,671,000 | -0.57(-0.82%) |
Oct 05, 2006 | 69.05 | 70.23 | 68.63 | 69.80 | 5,702,300 | +1.84(+2.71%) |
Oct 04, 2006 | 66.25 | 68.21 | 64.92 | 67.96 | 6,464,000 | +1.90(+2.88%) |
Oct 03, 2006 | 67.12 | 67.52 | 65.48 | 66.06 | 6,497,100 | -1.46(-2.16%) |
Oct 02, 2006 | 68.21 | 68.85 | 67.46 | 67.52 | 4,792,500 | -0.68(-1.00%) |
Sep 29, 2006 | 66.97 | 68.63 | 66.78 | 68.20 | 4,374,900 | +1.24(+1.85%) |
Sep 28, 2006 | 67.65 | 68.90 | 66.75 | 66.96 | 5,839,700 | -0.85(-1.25%) |
Sep 27, 2006 | 65.93 | 68.35 | 65.88 | 67.81 | 8,441,200 | +2.57(+3.94%) |
Sep 26, 2006 | 64.05 | 66.18 | 63.37 | 65.24 | 6,096,300 | +1.29(+2.02%) |
Sep 25, 2006 | 63.00 | 64.30 | 62.12 | 63.95 | 6,588,300 | +0.87(+1.38%) |
Sep 22, 2006 | 64.04 | 64.05 | 62.80 | 63.08 | 4,681,200 | -0.68(-1.07%) |
Sep 21, 2006 | 62.84 | 64.64 | 62.75 | 63.76 | 5,702,100 | +1.14(+1.82%) |
Sep 20, 2006 | 63.01 | 63.87 | 62.46 | 62.62 | 6,889,400 | -0.77(-1.21%) |
Sep 19, 2006 | 64.60 | 64.97 | 62.50 | 63.39 | 5,496,700 | -1.12(-1.74%) |
Sep 18, 2006 | 63.50 | 64.98 | 62.75 | 64.51 | 5,942,000 | +2.13(+3.41%) |
Sep 15, 2006 | 62.17 | 62.87 | 61.08 | 62.38 | 8,008,600 | +0.21(+0.34%) |
Sep 14, 2006 | 64.51 | 64.85 | 61.82 | 62.17 | 5,653,500 | -2.69(-4.15%) |
Sep 13, 2006 | 63.88 | 65.37 | 63.79 | 64.86 | 5,594,500 | +1.86(+2.95%) |
Sep 12, 2006 | 64.00 | 64.73 | 62.19 | 63.00 | 7,099,100 | -0.89(-1.39%) |
Sep 11, 2006 | 66.40 | 66.72 | 63.65 | 63.89 | 8,093,100 | -3.69(-5.46%) |
Sep 08, 2006 | 70.15 | 70.48 | 67.19 | 67.58 | 4,704,900 | -2.17(-3.11%) |
Sep 07, 2006 | 70.65 | 71.14 | 69.29 | 69.75 | 5,801,000 | -1.60(-2.24%) |
Sep 06, 2006 | 72.85 | 73.65 | 71.22 | 71.35 | 4,284,200 | -2.49(-3.37%) |
Sep 05, 2006 | 71.73 | 74.08 | 71.26 | 73.84 | 5,086,000 | +1.86(+2.58%) |
Sep 01, 2006 | 70.70 | 72.01 | 69.87 | 71.98 | 3,881,100 | +0.80(+1.12%) |
Aug 31, 2006 | 72.20 | 72.67 | 70.92 | 71.18 | 4,644,000 | -1.72(-2.36%) |
Aug 30, 2006 | 74.48 | 74.48 | 72.25 | 72.90 | 3,264,800 | -1.57(-2.11%) |
Aug 29, 2006 | 73.02 | 74.60 | 72.55 | 74.47 | 3,300,500 | +1.22(+1.67%) |
Aug 28, 2006 | 74.80 | 74.99 | 73.25 | 73.25 | 2,482,500 | -1.98(-2.63%) |
Aug 25, 2006 | 75.42 | 76.46 | 75.05 | 75.23 | 2,327,700 | +0.20(+0.27%) |
Aug 24, 2006 | 74.20 | 75.38 | 73.63 | 75.03 | 3,243,800 | +1.24(+1.68%) |
Aug 23, 2006 | 75.87 | 76.02 | 73.64 | 73.79 | 2,637,000 | -2.08(-2.74%) |
Aug 22, 2006 | 76.05 | 76.82 | 75.78 | 75.87 | 2,170,300 | -0.51(-0.67%) |
Aug 21, 2006 | 76.45 | 76.46 | 75.57 | 76.38 | 2,467,700 | +0.69(+0.91%) |
Aug 18, 2006 | 74.20 | 75.80 | 73.31 | 75.69 | 2,821,100 | +2.07(+2.81%) |
Aug 17, 2006 | 74.00 | 74.58 | 73.00 | 73.62 | 4,363,200 | -1.11(-1.49%) |
Aug 16, 2006 | 75.00 | 75.86 | 74.00 | 74.73 | 4,242,500 | -0.13(-0.17%) |
Aug 15, 2006 | 74.65 | 74.98 | 73.29 | 74.86 | 3,373,300 | +0.96(+1.30%) |
Aug 14, 2006 | 74.90 | 75.44 | 73.80 | 73.90 | 3,358,700 | -1.57(-2.08%) |
Aug 11, 2006 | 76.26 | 76.60 | 74.88 | 75.47 | 2,959,500 | -0.78(-1.02%) |
Aug 10, 2006 | 77.53 | 77.53 | 75.37 | 76.25 | 3,698,700 | -1.00(-1.29%) |
Aug 09, 2006 | 78.45 | 78.75 | 76.99 | 77.25 | 4,125,300 | -0.14(-0.18%) |
Aug 08, 2006 | 79.01 | 79.50 | 77.25 | 77.39 | 3,995,600 | -1.61(-2.04%) |
Aug 07, 2006 | 79.00 | 80.11 | 77.97 | 79.00 | 3,627,200 | +1.18(+1.52%) |
Aug 04, 2006 | 80.40 | 80.42 | 76.98 | 77.82 | 3,449,800 | -1.32(-1.67%) |
Aug 03, 2006 | 78.00 | 80.09 | 77.56 | 79.14 | 3,807,100 | -0.36(-0.45%) |
Aug 02, 2006 | 79.96 | 81.41 | 78.60 | 79.50 | 4,018,100 | -0.45(-0.56%) |
Aug 01, 2006 | 79.73 | 80.55 | 78.82 | 79.95 | 3,189,500 | +0.00(+0.00%) |
Jul 31, 2006 | 78.85 | 81.07 | 78.56 | 79.95 | 5,809,200 | +2.05(+2.63%) |
Jul 28, 2006 | 79.25 | 79.26 | 76.05 | 77.90 | 6,852,600 | -2.95(-3.65%) |
Jul 27, 2006 | 81.85 | 82.49 | 79.75 | 80.85 | 7,108,900 | +0.12(+0.15%) |
Jul 26, 2006 | 80.36 | 81.30 | 78.35 | 80.73 | 5,850,500 | +0.38(+0.47%) |
Jul 25, 2006 | 77.70 | 80.75 | 77.70 | 80.35 | 4,121,500 | +3.13(+4.05%) |
Jul 24, 2006 | 75.76 | 78.63 | 75.41 | 77.22 | 4,242,400 | +1.47(+1.94%) |
Jul 21, 2006 | 77.61 | 78.00 | 75.33 | 75.75 | 4,917,000 | -1.85(-2.38%) |
Jul 20, 2006 | 81.34 | 82.05 | 77.60 | 77.60 | 4,294,500 | -3.74(-4.60%) |
Jul 19, 2006 | 79.59 | 81.63 | 79.14 | 81.34 | 3,594,700 | +1.76(+2.21%) |
Jul 18, 2006 | 79.87 | 80.54 | 77.90 | 79.58 | 5,022,300 | +0.31(+0.39%) |
Jul 17, 2006 | 82.26 | 82.89 | 78.69 | 79.27 | 4,361,900 | -4.38(-5.24%) |
Jul 14, 2006 | 83.45 | 83.79 | 80.61 | 83.65 | 3,948,600 | +1.76(+2.15%) |
Jul 13, 2006 | 83.25 | 83.45 | 81.50 | 81.89 | 3,561,500 | -0.98(-1.18%) |
Jul 12, 2006 | 83.20 | 83.95 | 82.16 | 82.87 | 3,991,000 | +0.48(+0.58%) |
Jul 11, 2006 | 79.61 | 82.65 | 79.34 | 82.39 | 3,383,600 | +3.10(+3.91%) |
Jul 10, 2006 | 78.76 | 80.54 | 78.52 | 79.29 | 2,448,300 | +0.54(+0.69%) |
Jul 07, 2006 | 80.86 | 82.10 | 78.60 | 78.75 | 3,168,800 | -1.66(-2.06%) |
Jul 06, 2006 | 82.73 | 82.81 | 80.14 | 80.41 | 4,011,400 | -2.34(-2.83%) |
Jul 05, 2006 | 83.47 | 83.70 | 81.07 | 82.75 | 3,262,700 | -0.71(-0.85%) |
Jul 03, 2006 | 82.30 | 83.81 | 82.01 | 83.46 | 1,179,300 | +1.61(+1.97%) |
Jun 30, 2006 | 81.30 | 82.41 | 80.89 | 81.85 | 2,834,100 | +0.67(+0.83%) |
Jun 29, 2006 | 78.25 | 81.18 | 78.25 | 81.18 | 3,795,800 | +3.49(+4.49%) |
Jun 28, 2006 | 76.78 | 78.00 | 76.29 | 77.69 | 2,701,200 | +1.04(+1.36%) |
Jun 27, 2006 | 77.65 | 78.50 | 76.36 | 76.65 | 3,280,600 | -0.25(-0.33%) |
Jun 26, 2006 | 76.40 | 77.16 | 75.25 | 76.90 | 3,159,200 | +0.62(+0.81%) |
Jun 23, 2006 | 76.60 | 77.32 | 75.85 | 76.28 | 4,045,100 | +0.43(+0.57%) |
Jun 22, 2006 | 76.20 | 76.99 | 75.22 | 75.85 | 4,196,300 | -0.43(-0.56%) |
Jun 21, 2006 | 74.91 | 77.64 | 74.80 | 76.28 | 5,259,900 | +1.37(+1.83%) |
Jun 20, 2006 | 77.53 | 77.67 | 74.70 | 74.91 | 4,643,600 | -2.22(-2.88%) |
Jun 19, 2006 | 79.95 | 79.95 | 76.90 | 77.13 | 4,255,200 | -2.81(-3.52%) |
Jun 16, 2006 | 80.00 | 80.71 | 78.29 | 79.94 | 4,480,500 | -0.66(-0.82%) |
Jun 15, 2006 | 76.81 | 81.06 | 76.76 | 80.60 | 4,941,800 | +4.44(+5.83%) |
Jun 14, 2006 | 74.63 | 76.45 | 74.20 | 76.16 | 4,907,800 | +1.67(+2.24%) |
Jun 13, 2006 | 76.10 | 78.28 | 73.75 | 74.49 | 6,624,300 | -3.00(-3.87%) |
Jun 12, 2006 | 81.85 | 82.12 | 77.45 | 77.49 | 4,519,200 | -4.13(-5.06%) |
Jun 09, 2006 | 82.35 | 82.96 | 79.68 | 81.62 | 4,955,400 | -0.33(-0.40%) |
Jun 08, 2006 | 80.30 | 82.29 | 78.01 | 81.95 | 8,407,000 | +0.89(+1.10%) |
Jun 07, 2006 | 85.40 | 85.70 | 81.00 | 81.06 | 6,007,600 | -4.44(-5.19%) |
Jun 06, 2006 | 85.00 | 86.71 | 83.95 | 85.50 | 5,600,400 | +0.30(+0.35%) |
Jun 05, 2006 | 89.25 | 89.30 | 85.06 | 85.20 | 4,798,300 | -3.40(-3.84%) |
Jun 02, 2006 | 87.20 | 89.00 | 86.56 | 88.60 | 4,047,700 | +2.14(+2.48%) |
Jun 01, 2006 | 86.00 | 86.99 | 84.90 | 86.46 | 4,064,400 | +0.16(+0.19%) |
May 31, 2006 | 83.82 | 86.41 | 83.16 | 86.30 | 4,484,200 | +2.48(+2.96%) |
May 30, 2006 | 85.35 | 85.87 | 83.66 | 83.82 | 3,562,600 | -0.60(-0.71%) |
May 26, 2006 | 84.50 | 85.53 | 84.20 | 84.42 | 3,898,100 | -0.12(-0.14%) |
May 25, 2006 | 82.10 | 84.61 | 81.42 | 84.54 | 6,011,100 | +3.40(+4.19%) |
May 24, 2006 | 80.90 | 82.87 | 78.78 | 81.14 | 6,548,000 | +0.24(+0.30%) |
May 23, 2006 | 80.90 | 83.10 | 80.45 | 80.90 | 5,918,100 | +1.65(+2.08%) |
May 22, 2006 | 77.55 | 80.00 | 76.95 | 79.25 | 5,406,200 | +0.40(+0.51%) |
May 19, 2006 | 78.01 | 79.47 | 76.27 | 78.85 | 5,909,800 | +0.85(+1.09%) |
May 18, 2006 | 79.10 | 79.80 | 77.80 | 78.00 | 4,416,100 | -1.05(-1.33%) |
May 17, 2006 | 80.01 | 81.29 | 78.51 | 79.05 | 4,108,500 | -1.60(-1.98%) |
May 16, 2006 | 81.20 | 82.24 | 79.82 | 80.65 | 3,889,100 | +0.44(+0.55%) |
May 15, 2006 | 80.00 | 81.60 | 79.00 | 80.21 | 5,319,000 | -1.63(-1.99%) |
May 12, 2006 | 85.11 | 85.11 | 81.76 | 81.84 | 5,305,800 | -3.56(-4.17%) |
May 11, 2006 | 87.75 | 87.86 | 85.21 | 85.40 | 4,243,900 | -1.60(-1.84%) |
May 10, 2006 | 87.10 | 87.62 | 86.35 | 87.00 | 4,595,300 | -0.98(-1.11%) |
May 09, 2006 | 87.10 | 88.76 | 86.90 | 87.98 | 2,584,500 | +0.11(+0.13%) |
May 08, 2006 | 86.15 | 88.03 | 85.30 | 87.87 | 3,247,500 | +0.73(+0.84%) |
May 05, 2006 | 87.80 | 88.26 | 86.49 | 87.14 | 3,904,000 | -0.20(-0.23%) |
May 04, 2006 | 85.30 | 87.46 | 84.75 | 87.34 | 5,603,000 | +1.39(+1.62%) |
May 03, 2006 | 86.75 | 87.12 | 85.40 | 85.95 | 5,546,900 | -0.97(-1.12%) |
May 02, 2006 | 84.57 | 86.92 | 84.23 | 86.92 | 6,059,000 | +3.34(+4.00%) |