Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 79.20 | 79.22 | 76.73 | 76.88 | 2,218,065 | -2.32(-2.93%) |
Apr 27, 2007 | 80.65 | 80.65 | 78.98 | 79.20 | 2,313,161 | -1.91(-2.36%) |
Apr 26, 2007 | 82.22 | 82.69 | 81.06 | 81.11 | 908,821 | -1.39(-1.68%) |
Apr 25, 2007 | 83.16 | 83.48 | 81.61 | 82.50 | 950,644 | +0.12(+0.15%) |
Apr 24, 2007 | 83.77 | 83.77 | 82.05 | 82.38 | 658,836 | -1.25(-1.50%) |
Apr 23, 2007 | 81.91 | 83.82 | 81.91 | 83.64 | 829,468 | +1.67(+2.03%) |
Apr 20, 2007 | 81.92 | 82.36 | 81.49 | 81.97 | 1,093,289 | +0.06(+0.07%) |
Apr 19, 2007 | 81.88 | 82.36 | 81.28 | 81.91 | 779,376 | -0.33(-0.40%) |
Apr 18, 2007 | 82.15 | 82.79 | 81.66 | 82.24 | 999,465 | -0.07(-0.08%) |
Apr 17, 2007 | 81.32 | 82.31 | 80.48 | 82.31 | 869,224 | +1.70(+2.11%) |
Apr 16, 2007 | 81.12 | 81.37 | 80.26 | 80.61 | 591,091 | -0.35(-0.43%) |
Apr 13, 2007 | 79.55 | 81.09 | 79.33 | 80.96 | 910,411 | +1.31(+1.65%) |
Apr 12, 2007 | 79.31 | 80.37 | 79.05 | 79.64 | 1,050,829 | -0.72(-0.90%) |
Apr 11, 2007 | 81.06 | 82.21 | 79.93 | 80.37 | 1,291,592 | -1.63(-1.99%) |
Apr 10, 2007 | 82.06 | 82.28 | 81.44 | 81.99 | 547,996 | +0.12(+0.15%) |
Apr 09, 2007 | 82.09 | 82.69 | 81.73 | 81.87 | 432,704 | -0.19(-0.23%) |
Apr 05, 2007 | 82.14 | 82.37 | 81.89 | 82.06 | 488,203 | -0.08(-0.09%) |
Apr 04, 2007 | 82.82 | 82.82 | 81.40 | 82.14 | 866,680 | -0.55(-0.67%) |
Apr 03, 2007 | 82.25 | 83.13 | 81.96 | 82.69 | 1,015,367 | +0.79(+0.97%) |
Apr 02, 2007 | 81.43 | 82.06 | 80.71 | 81.90 | 1,142,427 | +0.15(+0.18%) |
Mar 30, 2007 | 79.59 | 82.06 | 79.28 | 81.75 | 2,324,770 | +2.63(+3.32%) |
Mar 29, 2007 | 79.01 | 80.18 | 78.79 | 79.12 | 1,171,211 | -0.43(-0.54%) |
Mar 28, 2007 | 79.37 | 81.00 | 78.30 | 79.55 | 1,759,281 | -1.63(-2.01%) |
Mar 27, 2007 | 83.03 | 83.03 | 81.06 | 81.18 | 1,145,131 | -1.97(-2.37%) |
Mar 26, 2007 | 84.38 | 84.79 | 82.74 | 83.14 | 1,042,242 | -1.74(-2.04%) |
Mar 23, 2007 | 84.62 | 85.48 | 84.53 | 84.88 | 606,040 | +0.13(+0.16%) |
Mar 22, 2007 | 86.96 | 86.96 | 83.97 | 84.75 | 718,469 | +0.24(+0.28%) |
Mar 21, 2007 | 82.39 | 84.63 | 82.16 | 84.51 | 968,932 | +1.40(+1.69%) |
Mar 20, 2007 | 83.61 | 83.61 | 81.86 | 83.11 | 883,059 | +0.87(+1.06%) |
Mar 19, 2007 | 81.35 | 82.79 | 81.31 | 82.24 | 1,026,181 | +1.52(+1.89%) |
Mar 16, 2007 | 81.84 | 82.09 | 80.38 | 80.72 | 1,604,074 | -1.14(-1.40%) |
Mar 15, 2007 | 81.43 | 82.25 | 81.32 | 81.86 | 1,177,730 | +0.98(+1.21%) |
Mar 14, 2007 | 80.35 | 81.46 | 78.73 | 80.88 | 1,637,469 | +1.05(+1.32%) |
Mar 13, 2007 | 82.59 | 81.67 | 79.70 | 79.83 | 1,671,023 | -2.76(-3.34%) |
Mar 12, 2007 | 81.52 | 83.21 | 81.16 | 82.59 | 1,060,371 | +0.16(+0.20%) |
Mar 09, 2007 | 81.81 | 82.89 | 81.81 | 82.43 | 843,303 | +1.09(+1.34%) |
Mar 08, 2007 | 81.16 | 82.65 | 81.06 | 81.34 | 1,721,910 | +1.03(+1.28%) |
Mar 07, 2007 | 83.64 | 83.65 | 80.22 | 80.31 | 1,821,459 | -1.42(-1.74%) |
Mar 06, 2007 | 79.39 | 82.11 | 79.23 | 81.74 | 2,114,540 | +2.84(+3.60%) |
Mar 05, 2007 | 80.18 | 81.69 | 78.77 | 78.89 | 3,619,065 | -3.67(-4.44%) |
Mar 02, 2007 | 84.33 | 84.73 | 82.52 | 82.56 | 1,778,364 | -1.75(-2.07%) |
Mar 01, 2007 | 86.31 | 86.31 | 83.13 | 84.31 | 2,312,810 | -2.06(-2.39%) |
Feb 28, 2007 | 86.15 | 86.77 | 84.96 | 86.37 | 1,537,602 | +1.55(+1.83%) |
Feb 27, 2007 | 87.51 | 88.04 | 84.26 | 84.82 | 1,782,657 | -3.22(-3.66%) |
Feb 26, 2007 | 86.66 | 89.17 | 85.93 | 88.04 | 1,549,415 | -0.74(-0.84%) |
Feb 23, 2007 | 90.55 | 90.55 | 88.63 | 88.78 | 1,135,748 | -1.91(-2.10%) |
Feb 22, 2007 | 91.72 | 91.72 | 90.23 | 90.68 | 826,924 | -0.78(-0.85%) |
Feb 21, 2007 | 90.12 | 92.22 | 90.12 | 91.46 | 937,127 | -0.79(-0.86%) |
Feb 20, 2007 | 92.12 | 92.68 | 90.42 | 92.26 | 1,325,146 | +1.05(+1.15%) |
Feb 16, 2007 | 91.80 | 91.81 | 90.12 | 91.21 | 886,240 | -0.60(-0.65%) |
Feb 15, 2007 | 91.06 | 92.12 | 90.60 | 91.80 | 952,076 | +0.77(+0.84%) |
Feb 14, 2007 | 91.82 | 92.04 | 90.50 | 91.04 | 1,251,265 | -0.78(-0.85%) |
Feb 13, 2007 | 90.55 | 91.93 | 88.89 | 91.82 | 1,879,228 | +1.89(+2.10%) |
Feb 12, 2007 | 91.80 | 91.80 | 89.77 | 89.92 | 1,578,595 | -1.88(-2.05%) |
Feb 09, 2007 | 92.85 | 93.84 | 89.45 | 91.80 | 1,963,309 | -1.11(-1.19%) |
Feb 08, 2007 | 93.39 | 94.15 | 92.81 | 92.91 | 1,278,234 | -0.48(-0.52%) |
Feb 07, 2007 | 93.15 | 94.29 | 92.25 | 93.39 | 1,328,167 | +0.25(+0.26%) |
Feb 06, 2007 | 91.80 | 93.24 | 91.28 | 93.15 | 896,735 | +1.40(+1.52%) |
Feb 05, 2007 | 91.65 | 91.93 | 91.28 | 91.75 | 794,483 | +0.20(+0.22%) |
Feb 02, 2007 | 92.29 | 92.36 | 91.39 | 91.55 | 1,216,532 | -0.81(-0.88%) |
Feb 01, 2007 | 92.26 | 92.94 | 91.09 | 92.36 | 1,877,277 | -0.93(-1.00%) |
Jan 31, 2007 | 92.85 | 93.86 | 91.91 | 93.29 | 904,209 | +0.13(+0.14%) |
Jan 30, 2007 | 91.89 | 93.21 | 91.29 | 93.17 | 916,136 | +1.53(+1.67%) |
Jan 29, 2007 | 90.34 | 92.36 | 90.34 | 91.64 | 985,789 | -0.67(-0.72%) |
Jan 26, 2007 | 92.11 | 92.60 | 91.05 | 92.31 | 1,016,957 | +0.19(+0.21%) |
Jan 25, 2007 | 92.21 | 93.67 | 91.87 | 92.11 | 1,255,970 | -0.10(-0.11%) |
Jan 24, 2007 | 90.87 | 92.44 | 90.45 | 92.21 | 1,099,491 | +1.74(+1.92%) |
Jan 23, 2007 | 89.51 | 91.18 | 89.39 | 90.48 | 1,328,008 | +1.09(+1.22%) |
Jan 22, 2007 | 90.25 | 90.40 | 88.92 | 89.39 | 1,038,107 | -0.84(-0.93%) |
Jan 19, 2007 | 89.29 | 90.23 | 88.57 | 90.23 | 1,026,817 | +0.99(+1.11%) |
Jan 18, 2007 | 91.00 | 91.00 | 88.62 | 89.24 | 1,678,179 | +0.99(+1.13%) |
Jan 17, 2007 | 87.76 | 88.32 | 86.88 | 88.25 | 905,641 | +0.49(+0.56%) |
Jan 16, 2007 | 86.18 | 88.13 | 86.02 | 87.76 | 1,196,972 | +1.88(+2.19%) |
Jan 12, 2007 | 84.26 | 86.15 | 84.20 | 85.88 | 870,973 | +0.72(+0.85%) |
Jan 11, 2007 | 83.16 | 85.52 | 82.61 | 85.16 | 2,501,445 | +2.57(+3.11%) |
Jan 10, 2007 | 81.56 | 82.79 | 81.36 | 82.59 | 2,163,838 | +1.23(+1.52%) |
Jan 09, 2007 | 83.86 | 84.13 | 81.28 | 81.36 | 7,919,071 | -1.52(-1.84%) |
Jan 08, 2007 | 81.72 | 82.97 | 81.59 | 82.88 | 1,503,570 | +1.00(+1.22%) |
Jan 05, 2007 | 84.65 | 84.65 | 81.72 | 81.88 | 1,086,928 | -0.94(-1.14%) |
Jan 04, 2007 | 83.39 | 83.89 | 82.32 | 82.82 | 3,002,848 | +1.86(+2.30%) |
Jan 03, 2007 | 81.87 | 82.08 | 80.65 | 80.96 | 814,679 | -0.82(-1.00%) |
Dec 29, 2006 | 80.80 | 81.89 | 80.57 | 81.78 | 647,068 | +1.22(+1.51%) |
Dec 28, 2006 | 79.77 | 80.98 | 79.58 | 80.56 | 531,139 | +0.79(+0.99%) |
Dec 27, 2006 | 79.24 | 80.00 | 79.24 | 79.77 | 335,858 | +0.04(+0.05%) |
Dec 26, 2006 | 79.43 | 80.09 | 79.43 | 79.73 | 324,567 | +0.39(+0.49%) |
Dec 22, 2006 | 80.02 | 80.09 | 78.74 | 79.34 | 333,473 | -1.09(-1.36%) |
Dec 21, 2006 | 82.22 | 82.22 | 80.43 | 80.43 | 451,786 | -0.75(-0.92%) |
Dec 20, 2006 | 80.87 | 81.53 | 80.82 | 81.18 | 609,061 | +0.64(+0.80%) |
Dec 19, 2006 | 81.03 | 81.09 | 79.80 | 80.54 | 686,506 | -0.87(-1.07%) |
Dec 18, 2006 | 81.53 | 82.31 | 81.14 | 81.41 | 519,531 | -0.12(-0.15%) |
Dec 15, 2006 | 83.01 | 83.19 | 81.53 | 81.53 | 482,796 | -1.13(-1.37%) |
Dec 14, 2006 | 82.36 | 82.87 | 82.14 | 82.66 | 638,798 | +0.30(+0.37%) |
Dec 13, 2006 | 83.01 | 83.01 | 81.99 | 82.36 | 592,204 | -0.46(-0.55%) |
Dec 12, 2006 | 82.79 | 83.33 | 82.38 | 82.82 | 437,315 | -0.30(-0.36%) |
Dec 11, 2006 | 82.02 | 83.42 | 81.98 | 83.11 | 507,763 | +1.09(+1.33%) |
Dec 08, 2006 | 82.11 | 82.55 | 81.70 | 82.02 | 318,683 | -0.09(-0.11%) |
Dec 07, 2006 | 82.75 | 83.07 | 81.95 | 82.11 | 315,821 | -0.64(-0.77%) |
Dec 06, 2006 | 83.26 | 83.26 | 81.77 | 82.74 | 504,264 | -0.52(-0.62%) |
Dec 05, 2006 | 84.26 | 84.39 | 83.01 | 83.26 | 449,878 | -1.01(-1.19%) |
Dec 04, 2006 | 82.94 | 84.64 | 82.94 | 84.26 | 453,059 | +1.33(+1.60%) |
Dec 01, 2006 | 83.43 | 84.02 | 82.43 | 82.94 | 453,059 | -0.75(-0.89%) |
Nov 30, 2006 | 83.58 | 83.69 | 82.30 | 83.69 | 566,284 | +1.36(+1.66%) |
Nov 29, 2006 | 81.75 | 82.39 | 81.10 | 82.32 | 517,304 | +1.80(+2.24%) |
Nov 28, 2006 | 80.65 | 80.65 | 79.52 | 80.52 | 712,427 | -0.13(-0.16%) |
Nov 27, 2006 | 83.81 | 83.81 | 80.52 | 80.65 | 663,447 | -3.16(-3.77%) |
Nov 24, 2006 | 83.49 | 83.92 | 83.08 | 83.81 | 166,975 | +0.95(+1.15%) |
Nov 22, 2006 | 82.85 | 83.67 | 82.18 | 82.86 | 823,902 | +0.00(+0.00%) |
Nov 21, 2006 | 81.01 | 83.28 | 81.01 | 82.86 | 629,098 | +1.58(+1.95%) |
Nov 20, 2006 | 79.55 | 82.16 | 79.55 | 81.28 | 1,139,565 | +2.96(+3.78%) |
Nov 17, 2006 | 78.74 | 78.74 | 77.89 | 78.32 | 511,738 | -0.43(-0.54%) |
Nov 16, 2006 | 78.64 | 79.08 | 78.29 | 78.74 | 322,659 | +0.14(+0.18%) |
Nov 15, 2006 | 78.72 | 78.94 | 78.32 | 78.60 | 417,437 | -0.12(-0.15%) |
Nov 14, 2006 | 78.15 | 78.72 | 77.52 | 78.72 | 537,341 | +1.03(+1.33%) |
Nov 13, 2006 | 77.98 | 78.25 | 77.11 | 77.69 | 466,894 | -0.28(-0.36%) |
Nov 10, 2006 | 78.29 | 78.29 | 77.55 | 77.98 | 314,072 | +0.25(+0.32%) |
Nov 09, 2006 | 77.35 | 78.11 | 77.21 | 77.72 | 419,027 | +0.05(+0.06%) |
Nov 08, 2006 | 77.09 | 78.04 | 76.55 | 77.67 | 396,446 | +0.11(+0.15%) |
Nov 07, 2006 | 78.55 | 78.73 | 77.54 | 77.56 | 482,637 | -0.99(-1.26%) |
Nov 06, 2006 | 77.44 | 78.78 | 77.44 | 78.55 | 598,884 | +1.16(+1.50%) |
Nov 03, 2006 | 78.68 | 79.04 | 76.87 | 77.38 | 922,020 | -1.30(-1.65%) |
Nov 02, 2006 | 81.36 | 81.37 | 78.23 | 78.68 | 1,257,879 | -2.68(-3.29%) |
Nov 01, 2006 | 82.26 | 82.62 | 81.13 | 81.36 | 451,786 | -1.06(-1.28%) |
Oct 31, 2006 | 82.81 | 82.99 | 81.65 | 82.42 | 427,774 | +0.24(+0.29%) |
Oct 30, 2006 | 81.59 | 82.57 | 80.91 | 82.18 | 532,093 | +0.75(+0.92%) |
Oct 27, 2006 | 81.87 | 82.09 | 81.21 | 81.43 | 555,947 | -0.45(-0.55%) |
Oct 26, 2006 | 81.12 | 82.15 | 81.12 | 81.87 | 464,190 | +0.91(+1.12%) |
Oct 25, 2006 | 80.87 | 81.28 | 80.34 | 80.97 | 389,767 | +0.26(+0.32%) |
Oct 24, 2006 | 80.49 | 81.07 | 80.38 | 80.71 | 478,661 | -0.13(-0.16%) |
Oct 23, 2006 | 79.93 | 80.84 | 79.70 | 80.84 | 502,038 | +0.69(+0.86%) |
Oct 20, 2006 | 79.82 | 80.30 | 79.19 | 80.15 | 381,975 | +0.21(+0.26%) |
Oct 19, 2006 | 80.45 | 80.60 | 79.59 | 79.94 | 217,067 | -0.36(-0.45%) |
Oct 18, 2006 | 80.05 | 80.68 | 79.91 | 80.30 | 347,467 | +0.62(+0.77%) |
Oct 17, 2006 | 80.12 | 80.38 | 79.37 | 79.68 | 326,794 | -0.44(-0.55%) |
Oct 16, 2006 | 80.01 | 80.33 | 79.76 | 80.12 | 239,012 | +0.45(+0.56%) |
Oct 13, 2006 | 78.60 | 79.86 | 78.47 | 79.67 | 356,531 | +1.01(+1.28%) |
Oct 12, 2006 | 77.32 | 78.67 | 77.29 | 78.67 | 586,003 | +1.51(+1.96%) |
Oct 11, 2006 | 77.14 | 77.88 | 76.69 | 77.16 | 428,251 | -0.11(-0.14%) |
Oct 10, 2006 | 77.40 | 77.72 | 76.31 | 77.27 | 400,104 | +0.02(+0.02%) |
Oct 09, 2006 | 76.79 | 77.29 | 75.99 | 77.25 | 280,518 | +0.54(+0.71%) |
Oct 06, 2006 | 77.69 | 77.69 | 76.62 | 76.71 | 389,449 | -1.23(-1.57%) |
Oct 05, 2006 | 77.84 | 78.32 | 77.55 | 77.93 | 419,982 | +0.25(+0.32%) |
Oct 04, 2006 | 76.86 | 77.81 | 76.86 | 77.69 | 491,542 | +1.11(+1.45%) |
Oct 03, 2006 | 75.91 | 76.78 | 75.91 | 76.58 | 423,321 | +0.74(+0.97%) |
Oct 02, 2006 | 75.82 | 76.68 | 75.03 | 75.84 | 456,080 | +0.13(+0.17%) |
Sep 29, 2006 | 75.67 | 76.11 | 75.61 | 75.71 | 450,355 | +0.14(+0.19%) |
Sep 28, 2006 | 75.99 | 76.08 | 75.16 | 75.57 | 700,341 | -0.86(-1.13%) |
Sep 27, 2006 | 75.01 | 76.45 | 74.45 | 76.43 | 625,918 | +1.43(+1.90%) |
Sep 26, 2006 | 75.45 | 75.73 | 74.80 | 75.00 | 532,730 | -0.61(-0.81%) |
Sep 25, 2006 | 76.35 | 76.61 | 74.98 | 75.61 | 748,684 | -0.73(-0.96%) |
Sep 22, 2006 | 76.03 | 76.57 | 75.46 | 76.34 | 349,693 | +0.46(+0.60%) |
Sep 21, 2006 | 76.99 | 77.38 | 75.65 | 75.88 | 472,459 | -1.11(-1.44%) |
Sep 20, 2006 | 78.20 | 78.71 | 76.77 | 76.99 | 513,647 | -0.82(-1.06%) |
Sep 19, 2006 | 76.69 | 78.51 | 76.47 | 77.81 | 592,364 | +1.28(+1.68%) |
Sep 18, 2006 | 76.57 | 77.13 | 76.43 | 76.53 | 371,161 | -0.60(-0.77%) |
Sep 15, 2006 | 79.15 | 79.15 | 77.13 | 77.13 | 572,963 | -0.20(-0.26%) |
Sep 14, 2006 | 78.10 | 78.11 | 77.28 | 77.33 | 368,617 | -0.91(-1.17%) |
Sep 13, 2006 | 78.11 | 78.74 | 77.89 | 78.24 | 407,896 | +0.45(+0.57%) |
Sep 12, 2006 | 76.47 | 77.91 | 75.96 | 77.79 | 480,570 | +1.33(+1.74%) |
Sep 11, 2006 | 76.33 | 76.78 | 75.92 | 76.47 | 358,280 | -0.50(-0.65%) |
Sep 08, 2006 | 76.19 | 77.16 | 75.61 | 76.96 | 341,742 | +0.67(+0.87%) |
Sep 07, 2006 | 76.53 | 76.76 | 76.16 | 76.30 | 477,866 | -0.23(-0.30%) |
Sep 06, 2006 | 76.40 | 76.65 | 76.16 | 76.53 | 378,317 | +0.13(+0.16%) |
Sep 05, 2006 | 75.73 | 76.40 | 75.73 | 76.40 | 455,603 | +0.94(+1.25%) |
Sep 01, 2006 | 76.03 | 76.20 | 75.34 | 75.46 | 274,793 | -0.63(-0.83%) |
Aug 31, 2006 | 76.12 | 76.47 | 75.75 | 76.09 | 310,573 | +0.13(+0.17%) |
Aug 30, 2006 | 75.96 | 76.10 | 75.72 | 75.96 | 426,661 | +0.42(+0.56%) |
Aug 29, 2006 | 76.09 | 77.26 | 75.10 | 75.54 | 631,642 | -0.01(-0.01%) |
Aug 28, 2006 | 74.80 | 75.66 | 74.80 | 75.55 | 226,131 | +0.59(+0.79%) |
Aug 25, 2006 | 74.77 | 75.27 | 74.58 | 74.96 | 278,609 | +0.13(+0.17%) |
Aug 24, 2006 | 74.20 | 74.83 | 74.10 | 74.83 | 359,075 | +0.63(+0.85%) |
Aug 23, 2006 | 74.72 | 74.72 | 73.80 | 74.20 | 664,560 | +0.11(+0.15%) |
Aug 22, 2006 | 73.10 | 74.09 | 72.94 | 74.09 | 353,510 | +0.83(+1.13%) |
Aug 21, 2006 | 72.63 | 73.42 | 72.47 | 73.26 | 246,168 | +0.60(+0.82%) |
Aug 18, 2006 | 72.45 | 72.84 | 72.19 | 72.66 | 374,183 | +0.21(+0.30%) |
Aug 17, 2006 | 72.50 | 72.61 | 71.91 | 72.45 | 313,436 | +0.01(+0.02%) |
Aug 16, 2006 | 71.97 | 72.61 | 71.38 | 72.44 | 357,008 | +0.47(+0.65%) |
Aug 15, 2006 | 71.97 | 72.30 | 71.78 | 71.97 | 331,246 | +0.77(+1.08%) |
Aug 14, 2006 | 71.09 | 71.96 | 71.00 | 71.20 | 295,307 | +0.60(+0.85%) |
Aug 11, 2006 | 70.62 | 70.76 | 69.98 | 70.61 | 357,644 | +0.07(+0.10%) |
Aug 10, 2006 | 70.78 | 70.96 | 70.15 | 70.54 | 524,778 | -0.39(-0.55%) |
Aug 09, 2006 | 71.09 | 71.53 | 70.68 | 70.93 | 555,152 | +0.13(+0.18%) |
Aug 08, 2006 | 72.51 | 72.51 | 70.74 | 70.80 | 651,679 | -1.75(-2.41%) |
Aug 07, 2006 | 74.49 | 74.49 | 72.44 | 72.55 | 513,011 | -1.94(-2.61%) |
Aug 04, 2006 | 74.01 | 74.66 | 73.83 | 74.49 | 490,906 | +0.99(+1.35%) |
Aug 03, 2006 | 72.39 | 73.57 | 72.32 | 73.50 | 457,193 | +0.80(+1.10%) |
Aug 02, 2006 | 72.79 | 73.00 | 72.38 | 72.70 | 448,765 | -0.34(-0.46%) |
Aug 01, 2006 | 73.52 | 73.52 | 72.42 | 73.04 | 434,771 | -0.48(-0.66%) |
Jul 31, 2006 | 73.54 | 73.75 | 72.87 | 73.52 | 516,986 | -0.08(-0.11%) |
Jul 28, 2006 | 72.88 | 73.76 | 72.62 | 73.61 | 599,043 | +0.96(+1.32%) |
Jul 27, 2006 | 73.54 | 73.88 | 72.39 | 72.65 | 521,280 | +0.26(+0.36%) |
Jul 26, 2006 | 71.81 | 72.94 | 71.81 | 72.39 | 703,362 | +0.65(+0.91%) |
Jul 25, 2006 | 71.06 | 71.80 | 70.63 | 71.73 | 538,136 | +0.67(+0.95%) |
Jul 24, 2006 | 69.98 | 71.15 | 69.60 | 71.06 | 318,524 | +1.24(+1.77%) |
Jul 21, 2006 | 71.45 | 71.48 | 69.54 | 69.82 | 647,545 | -1.62(-2.27%) |
Jul 20, 2006 | 72.47 | 72.62 | 71.34 | 71.44 | 451,786 | -0.62(-0.86%) |
Jul 19, 2006 | 70.86 | 72.71 | 70.69 | 72.06 | 556,742 | +1.26(+1.79%) |
Jul 18, 2006 | 70.30 | 70.81 | 69.77 | 70.80 | 440,496 | +1.09(+1.57%) |
Jul 17, 2006 | 69.80 | 70.22 | 69.34 | 69.71 | 350,965 | -0.40(-0.57%) |
Jul 14, 2006 | 71.01 | 71.01 | 69.54 | 70.10 | 377,681 | -0.89(-1.25%) |
Jul 13, 2006 | 72.21 | 72.42 | 70.51 | 70.99 | 360,030 | -1.22(-1.69%) |
Jul 12, 2006 | 72.06 | 72.28 | 71.50 | 72.21 | 356,849 | +0.28(+0.39%) |
Jul 11, 2006 | 73.57 | 73.71 | 71.44 | 71.93 | 718,310 | +0.11(+0.15%) |
Jul 10, 2006 | 71.18 | 71.83 | 71.13 | 71.82 | 348,421 | +0.94(+1.33%) |
Jul 07, 2006 | 71.10 | 71.28 | 70.70 | 70.88 | 780,012 | -0.22(-0.31%) |
Jul 06, 2006 | 70.69 | 71.18 | 70.42 | 71.10 | 389,767 | +0.53(+0.76%) |
Jul 05, 2006 | 70.37 | 70.89 | 69.45 | 70.56 | 492,337 | +0.12(+0.17%) |
Jul 03, 2006 | 69.64 | 70.53 | 69.58 | 70.44 | 340,311 | +0.88(+1.27%) |
Jun 30, 2006 | 69.01 | 70.13 | 68.92 | 69.56 | 758,384 | +0.55(+0.79%) |
Jun 29, 2006 | 67.85 | 69.01 | 67.62 | 69.01 | 593,795 | +1.60(+2.37%) |
Jun 28, 2006 | 66.70 | 67.42 | 66.59 | 67.42 | 329,020 | +0.38(+0.57%) |
Jun 27, 2006 | 66.96 | 67.34 | 66.81 | 67.03 | 436,043 | +0.01(+0.02%) |
Jun 26, 2006 | 66.41 | 67.18 | 66.35 | 67.02 | 386,110 | +0.52(+0.78%) |
Jun 23, 2006 | 66.44 | 66.64 | 65.69 | 66.50 | 482,478 | +0.07(+0.10%) |
Jun 22, 2006 | 66.73 | 67.07 | 66.12 | 66.43 | 341,901 | -0.30(-0.45%) |
Jun 21, 2006 | 66.13 | 66.81 | 65.84 | 66.73 | 669,967 | +0.55(+0.83%) |
Jun 20, 2006 | 67.03 | 67.41 | 66.15 | 66.19 | 655,337 | -1.15(-1.71%) |
Jun 19, 2006 | 67.90 | 68.26 | 67.13 | 67.34 | 237,263 | -0.41(-0.60%) |
Jun 16, 2006 | 67.70 | 67.86 | 66.71 | 67.74 | 361,143 | +0.35(+0.52%) |
Jun 15, 2006 | 66.52 | 67.59 | 66.46 | 67.39 | 467,530 | +0.99(+1.50%) |
Jun 14, 2006 | 66.90 | 66.95 | 66.07 | 66.40 | 469,279 | -0.50(-0.74%) |
Jun 13, 2006 | 67.57 | 68.19 | 66.83 | 66.90 | 597,293 | -0.52(-0.77%) |
Jun 12, 2006 | 68.63 | 68.63 | 67.35 | 67.41 | 387,382 | -1.22(-1.78%) |
Jun 09, 2006 | 68.46 | 68.84 | 68.02 | 68.63 | 377,363 | +0.52(+0.76%) |
Jun 08, 2006 | 68.48 | 69.00 | 66.46 | 68.12 | 1,097,105 | -0.74(-1.07%) |
Jun 07, 2006 | 68.12 | 69.33 | 67.46 | 68.85 | 507,604 | +0.81(+1.19%) |
Jun 06, 2006 | 68.52 | 68.83 | 67.69 | 68.04 | 404,397 | -0.43(-0.63%) |
Jun 05, 2006 | 67.98 | 69.74 | 67.95 | 68.47 | 649,612 | +0.06(+0.09%) |
Jun 02, 2006 | 69.17 | 70.43 | 68.04 | 68.41 | 624,168 | +0.09(+0.13%) |
Jun 01, 2006 | 66.85 | 68.32 | 66.65 | 68.32 | 706,384 | +1.48(+2.21%) |
May 31, 2006 | 66.34 | 67.18 | 65.49 | 66.85 | 652,157 | +0.60(+0.90%) |
May 30, 2006 | 66.49 | 66.90 | 66.09 | 66.25 | 504,264 | -0.62(-0.92%) |
May 26, 2006 | 66.25 | 67.11 | 66.08 | 66.86 | 407,260 | +0.77(+1.16%) |
May 25, 2006 | 64.86 | 66.22 | 64.83 | 66.10 | 669,172 | +1.62(+2.52%) |
May 24, 2006 | 63.83 | 65.26 | 63.20 | 64.47 | 730,078 | -0.16(-0.25%) |
May 23, 2006 | 64.90 | 65.86 | 64.49 | 64.64 | 590,932 | +0.25(+0.38%) |
May 22, 2006 | 64.46 | 64.61 | 63.57 | 64.39 | 460,533 | -0.06(-0.10%) |
May 19, 2006 | 64.93 | 65.36 | 63.44 | 64.46 | 752,660 | -0.09(-0.14%) |
May 18, 2006 | 65.80 | 66.15 | 64.30 | 64.54 | 668,377 | -1.09(-1.67%) |
May 17, 2006 | 65.47 | 66.05 | 64.82 | 65.64 | 602,700 | -0.96(-1.44%) |
May 16, 2006 | 67.18 | 67.93 | 66.56 | 66.59 | 415,211 | -0.74(-1.10%) |
May 15, 2006 | 65.54 | 67.40 | 65.08 | 67.34 | 539,727 | +1.79(+2.73%) |
May 12, 2006 | 66.43 | 66.44 | 65.18 | 65.54 | 370,843 | -1.04(-1.57%) |
May 11, 2006 | 68.46 | 68.54 | 66.46 | 66.59 | 397,877 | -1.81(-2.65%) |
May 10, 2006 | 68.27 | 68.54 | 67.79 | 68.40 | 281,790 | +0.13(+0.19%) |
May 09, 2006 | 68.43 | 68.60 | 68.04 | 68.27 | 332,359 | -0.16(-0.23%) |
May 08, 2006 | 67.72 | 68.65 | 67.53 | 68.42 | 412,348 | +0.76(+1.12%) |
May 05, 2006 | 67.29 | 68.39 | 67.22 | 67.66 | 669,331 | +1.04(+1.56%) |
May 04, 2006 | 65.17 | 67.17 | 65.17 | 66.63 | 496,154 | +1.61(+2.48%) |
May 03, 2006 | 65.30 | 65.30 | 64.53 | 65.02 | 531,457 | -0.44(-0.67%) |
May 02, 2006 | 66.26 | 66.30 | 64.32 | 65.46 | 779,853 | -0.80(-1.21%) |