Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 73.35 | 73.66 | 72.78 | 72.93 | 1,003,426 | -0.21(-0.29%) |
May 30, 2007 | 73.23 | 73.45 | 72.41 | 73.14 | 780,544 | -0.09(-0.12%) |
May 29, 2007 | 73.24 | 74.60 | 72.93 | 73.23 | 775,244 | +0.09(+0.12%) |
May 25, 2007 | 73.23 | 73.51 | 72.78 | 73.14 | 625,343 | -0.15(-0.21%) |
May 24, 2007 | 74.52 | 74.81 | 73.23 | 73.30 | 877,903 | -1.24(-1.67%) |
May 23, 2007 | 74.71 | 75.02 | 74.44 | 74.54 | 572,499 | -0.17(-0.22%) |
May 22, 2007 | 74.59 | 74.95 | 73.98 | 74.70 | 723,006 | +0.11(+0.15%) |
May 21, 2007 | 74.33 | 74.64 | 73.79 | 74.59 | 738,753 | +0.16(+0.21%) |
May 18, 2007 | 74.79 | 74.80 | 74.17 | 74.43 | 572,045 | +0.19(+0.26%) |
May 17, 2007 | 74.23 | 74.48 | 74.02 | 74.24 | 599,300 | +0.19(+0.26%) |
May 16, 2007 | 73.63 | 74.07 | 73.27 | 74.05 | 673,645 | +0.64(+0.87%) |
May 15, 2007 | 73.96 | 74.66 | 73.38 | 73.41 | 690,149 | -0.37(-0.50%) |
May 14, 2007 | 74.00 | 74.54 | 73.50 | 73.78 | 579,919 | -0.22(-0.30%) |
May 11, 2007 | 73.73 | 74.25 | 73.55 | 74.00 | 543,428 | +0.44(+0.59%) |
May 10, 2007 | 74.96 | 74.33 | 73.52 | 73.57 | 643,816 | -1.12(-1.49%) |
May 09, 2007 | 74.43 | 74.85 | 74.32 | 74.68 | 602,631 | +0.22(+0.29%) |
May 08, 2007 | 74.51 | 74.66 | 74.29 | 74.46 | 573,408 | -0.48(-0.64%) |
May 07, 2007 | 75.04 | 75.51 | 74.81 | 74.95 | 453,487 | -0.09(-0.12%) |
May 04, 2007 | 74.79 | 75.09 | 74.50 | 75.04 | 485,739 | +0.38(+0.50%) |
May 03, 2007 | 74.66 | 74.83 | 74.12 | 74.66 | 451,367 | +0.32(+0.44%) |
May 02, 2007 | 74.03 | 74.46 | 73.82 | 74.34 | 444,857 | +0.42(+0.57%) |
May 01, 2007 | 73.54 | 74.22 | 73.20 | 73.92 | 846,863 | +0.38(+0.52%) |
Apr 30, 2007 | 74.57 | 74.63 | 73.53 | 73.53 | 1,357,737 | -0.19(-0.25%) |
Apr 27, 2007 | 72.62 | 74.05 | 72.62 | 73.72 | 1,199,660 | -0.53(-0.71%) |
Apr 26, 2007 | 74.30 | 74.70 | 73.56 | 74.25 | 641,847 | -0.43(-0.57%) |
Apr 25, 2007 | 74.03 | 74.72 | 74.01 | 74.68 | 728,154 | +0.64(+0.87%) |
Apr 24, 2007 | 74.46 | 74.93 | 73.63 | 74.03 | 862,308 | -0.01(-0.01%) |
Apr 23, 2007 | 75.03 | 75.03 | 73.90 | 74.04 | 801,742 | -0.98(-1.30%) |
Apr 20, 2007 | 75.16 | 75.26 | 74.43 | 75.02 | 972,538 | +0.68(+0.91%) |
Apr 19, 2007 | 73.67 | 74.72 | 73.54 | 74.34 | 1,296,414 | +0.30(+0.41%) |
Apr 18, 2007 | 72.65 | 74.96 | 72.65 | 74.03 | 1,693,424 | +1.97(+2.73%) |
Apr 17, 2007 | 71.99 | 72.64 | 70.99 | 72.07 | 1,485,532 | +1.02(+1.44%) |
Apr 16, 2007 | 70.14 | 71.64 | 70.07 | 71.04 | 905,137 | +1.12(+1.60%) |
Apr 13, 2007 | 69.07 | 69.96 | 68.81 | 69.93 | 892,439 | +0.82(+1.18%) |
Apr 12, 2007 | 69.40 | 69.43 | 68.69 | 69.11 | 1,034,769 | -0.48(-0.68%) |
Apr 11, 2007 | 70.21 | 70.21 | 69.51 | 69.58 | 803,407 | -0.48(-0.69%) |
Apr 10, 2007 | 69.52 | 70.18 | 69.51 | 70.07 | 865,942 | +0.54(+0.78%) |
Apr 09, 2007 | 69.81 | 69.89 | 69.18 | 69.52 | 870,030 | -0.48(-0.68%) |
Apr 05, 2007 | 68.74 | 70.15 | 68.74 | 70.00 | 950,431 | +0.92(+1.33%) |
Apr 04, 2007 | 69.91 | 70.05 | 68.88 | 69.08 | 1,330,331 | -1.10(-1.57%) |
Apr 03, 2007 | 70.07 | 70.42 | 69.50 | 70.18 | 1,675,103 | +0.21(+0.30%) |
Apr 02, 2007 | 70.01 | 71.38 | 69.03 | 69.97 | 3,326,132 | -6.53(-8.53%) |
Mar 30, 2007 | 76.69 | 77.01 | 75.80 | 76.50 | 629,431 | -0.36(-0.46%) |
Mar 29, 2007 | 76.87 | 77.35 | 76.56 | 76.86 | 626,555 | +0.53(+0.69%) |
Mar 28, 2007 | 76.94 | 76.94 | 75.97 | 76.33 | 782,815 | -0.75(-0.98%) |
Mar 27, 2007 | 77.71 | 77.88 | 76.95 | 77.08 | 308,280 | -0.80(-1.03%) |
Mar 26, 2007 | 78.20 | 78.20 | 77.12 | 77.88 | 339,926 | -0.42(-0.54%) |
Mar 23, 2007 | 78.22 | 78.64 | 78.05 | 78.30 | 312,217 | +0.19(+0.25%) |
Mar 22, 2007 | 79.06 | 79.12 | 77.95 | 78.11 | 778,575 | -0.95(-1.20%) |
Mar 21, 2007 | 77.33 | 79.15 | 76.75 | 79.06 | 813,552 | +1.73(+2.24%) |
Mar 20, 2007 | 76.73 | 77.52 | 76.73 | 77.33 | 395,647 | +0.51(+0.66%) |
Mar 19, 2007 | 77.27 | 77.48 | 76.69 | 76.82 | 925,902 | +0.21(+0.28%) |
Mar 16, 2007 | 76.12 | 77.73 | 76.12 | 76.61 | 1,509,152 | +0.50(+0.65%) |
Mar 15, 2007 | 75.38 | 76.63 | 75.32 | 76.12 | 753,440 | +0.80(+1.06%) |
Mar 14, 2007 | 75.22 | 75.55 | 74.00 | 75.32 | 1,285,058 | +0.26(+0.35%) |
Mar 13, 2007 | 77.28 | 77.07 | 75.05 | 75.05 | 1,157,718 | -2.23(-2.88%) |
Mar 12, 2007 | 77.01 | 77.48 | 76.77 | 77.28 | 724,066 | -0.28(-0.37%) |
Mar 09, 2007 | 77.80 | 78.07 | 77.35 | 77.56 | 561,446 | -0.01(-0.01%) |
Mar 08, 2007 | 77.60 | 78.10 | 77.42 | 77.57 | 736,482 | +0.25(+0.32%) |
Mar 07, 2007 | 77.98 | 78.03 | 77.32 | 77.32 | 407,911 | -0.83(-1.06%) |
Mar 06, 2007 | 77.34 | 78.25 | 77.28 | 78.14 | 671,828 | +1.13(+1.47%) |
Mar 05, 2007 | 77.95 | 78.07 | 77.01 | 77.01 | 643,513 | -1.10(-1.41%) |
Mar 02, 2007 | 78.87 | 78.99 | 78.12 | 78.12 | 503,908 | -0.75(-0.95%) |
Mar 01, 2007 | 78.87 | 79.27 | 76.33 | 78.87 | 1,006,099 | -0.33(-0.42%) |
Feb 28, 2007 | 79.18 | 79.71 | 78.46 | 79.20 | 871,544 | +0.02(+0.03%) |
Feb 27, 2007 | 81.33 | 81.61 | 78.88 | 79.18 | 736,633 | -2.14(-2.63%) |
Feb 26, 2007 | 81.72 | 81.92 | 81.00 | 81.32 | 463,746 | -0.69(-0.85%) |
Feb 23, 2007 | 82.52 | 82.55 | 81.32 | 82.01 | 491,795 | -0.04(-0.05%) |
Feb 22, 2007 | 82.51 | 82.64 | 81.76 | 82.05 | 343,711 | -0.20(-0.25%) |
Feb 21, 2007 | 82.38 | 82.56 | 81.96 | 82.26 | 423,961 | -0.23(-0.28%) |
Feb 20, 2007 | 82.17 | 82.63 | 81.62 | 82.49 | 247,412 | +0.32(+0.39%) |
Feb 16, 2007 | 81.91 | 82.34 | 81.74 | 82.17 | 343,409 | +0.19(+0.23%) |
Feb 15, 2007 | 81.89 | 82.22 | 81.60 | 81.98 | 370,966 | +0.07(+0.08%) |
Feb 14, 2007 | 81.33 | 82.05 | 81.20 | 81.91 | 321,599 | +0.59(+0.73%) |
Feb 13, 2007 | 80.74 | 81.32 | 80.55 | 81.32 | 323,428 | +0.75(+0.93%) |
Feb 12, 2007 | 80.36 | 80.82 | 80.03 | 80.57 | 354,886 | +0.22(+0.27%) |
Feb 09, 2007 | 81.00 | 81.15 | 80.16 | 80.36 | 448,188 | -0.51(-0.63%) |
Feb 08, 2007 | 81.20 | 81.20 | 80.49 | 80.86 | 237,872 | -0.34(-0.41%) |
Feb 07, 2007 | 80.67 | 81.23 | 80.53 | 81.20 | 235,298 | +0.53(+0.66%) |
Feb 06, 2007 | 80.57 | 80.85 | 80.41 | 80.67 | 331,901 | +0.23(+0.29%) |
Feb 05, 2007 | 80.57 | 80.71 | 79.91 | 80.43 | 268,761 | -0.37(-0.46%) |
Feb 02, 2007 | 80.93 | 81.08 | 80.28 | 80.80 | 314,791 | +0.47(+0.58%) |
Feb 01, 2007 | 80.18 | 80.35 | 79.79 | 80.34 | 622,012 | +0.22(+0.27%) |
Jan 31, 2007 | 79.95 | 80.30 | 79.21 | 80.12 | 395,798 | +0.17(+0.21%) |
Jan 30, 2007 | 79.29 | 79.95 | 78.99 | 79.95 | 348,860 | +0.58(+0.73%) |
Jan 29, 2007 | 79.07 | 79.45 | 78.72 | 79.36 | 455,910 | +0.46(+0.59%) |
Jan 26, 2007 | 79.19 | 79.34 | 78.30 | 78.90 | 441,677 | -0.28(-0.35%) |
Jan 25, 2007 | 79.96 | 80.06 | 79.16 | 79.18 | 668,345 | -0.83(-1.03%) |
Jan 24, 2007 | 78.94 | 80.11 | 78.92 | 80.01 | 651,841 | +1.04(+1.31%) |
Jan 23, 2007 | 78.82 | 79.11 | 78.31 | 78.97 | 330,538 | +0.16(+0.20%) |
Jan 22, 2007 | 78.64 | 79.08 | 78.57 | 78.81 | 509,662 | +0.17(+0.22%) |
Jan 19, 2007 | 79.15 | 79.21 | 78.24 | 78.64 | 727,094 | +0.00(+0.00%) |
Jan 18, 2007 | 78.57 | 79.13 | 78.55 | 78.64 | 531,769 | +0.09(+0.12%) |
Jan 17, 2007 | 79.17 | 79.25 | 78.40 | 78.55 | 555,541 | -0.61(-0.78%) |
Jan 16, 2007 | 79.58 | 79.58 | 78.35 | 79.16 | 690,149 | -0.30(-0.37%) |
Jan 12, 2007 | 80.06 | 80.06 | 78.96 | 79.46 | 611,867 | -0.73(-0.91%) |
Jan 11, 2007 | 81.04 | 81.04 | 79.51 | 80.19 | 474,685 | -0.83(-1.03%) |
Jan 10, 2007 | 79.89 | 81.19 | 79.61 | 81.02 | 923,176 | +1.14(+1.42%) |
Jan 09, 2007 | 80.08 | 80.56 | 79.28 | 79.89 | 456,061 | -0.20(-0.25%) |
Jan 08, 2007 | 79.45 | 80.20 | 79.03 | 80.08 | 498,609 | +0.56(+0.71%) |
Jan 05, 2007 | 80.28 | 80.74 | 79.26 | 79.52 | 700,142 | -1.41(-1.75%) |
Jan 04, 2007 | 81.02 | 81.12 | 80.14 | 80.94 | 593,698 | -0.09(-0.11%) |
Jan 03, 2007 | 80.53 | 81.37 | 80.29 | 81.02 | 481,196 | +0.34(+0.43%) |
Dec 29, 2006 | 81.17 | 81.17 | 80.34 | 80.68 | 340,229 | -0.21(-0.26%) |
Dec 28, 2006 | 81.11 | 81.25 | 80.78 | 80.89 | 274,212 | -0.21(-0.26%) |
Dec 27, 2006 | 81.00 | 81.26 | 80.88 | 81.10 | 274,969 | +0.52(+0.65%) |
Dec 26, 2006 | 80.04 | 80.65 | 79.91 | 80.58 | 891,379 | +0.61(+0.77%) |
Dec 22, 2006 | 80.86 | 80.86 | 79.97 | 79.97 | 354,008 | -0.53(-0.66%) |
Dec 21, 2006 | 80.63 | 81.10 | 80.05 | 80.50 | 386,562 | -0.10(-0.12%) |
Dec 20, 2006 | 80.47 | 80.74 | 80.36 | 80.60 | 364,758 | -0.05(-0.07%) |
Dec 19, 2006 | 80.51 | 80.81 | 80.25 | 80.65 | 436,983 | +0.15(+0.19%) |
Dec 18, 2006 | 80.47 | 80.80 | 80.32 | 80.50 | 361,427 | -0.15(-0.18%) |
Dec 15, 2006 | 80.90 | 81.23 | 80.48 | 80.65 | 777,061 | +0.01(+0.02%) |
Dec 14, 2006 | 80.29 | 80.76 | 80.08 | 80.63 | 345,074 | +0.34(+0.42%) |
Dec 13, 2006 | 80.24 | 80.51 | 79.74 | 80.30 | 403,066 | +0.42(+0.53%) |
Dec 12, 2006 | 79.46 | 79.93 | 79.10 | 79.87 | 334,929 | +0.42(+0.53%) |
Dec 11, 2006 | 79.20 | 79.76 | 79.20 | 79.45 | 314,791 | +0.08(+0.10%) |
Dec 08, 2006 | 79.31 | 79.77 | 79.24 | 79.37 | 451,519 | +0.10(+0.13%) |
Dec 07, 2006 | 79.29 | 79.60 | 79.05 | 79.27 | 306,161 | -0.01(-0.02%) |
Dec 06, 2006 | 79.48 | 79.54 | 78.90 | 79.29 | 349,465 | -0.14(-0.17%) |
Dec 05, 2006 | 79.35 | 79.60 | 79.09 | 79.42 | 293,593 | +0.15(+0.19%) |
Dec 04, 2006 | 78.86 | 79.61 | 78.66 | 79.27 | 370,209 | +0.90(+1.15%) |
Dec 01, 2006 | 77.98 | 78.62 | 77.72 | 78.37 | 440,011 | +0.01(+0.02%) |
Nov 30, 2006 | 78.39 | 78.69 | 77.71 | 78.35 | 503,757 | -0.40(-0.51%) |
Nov 29, 2006 | 77.48 | 78.82 | 77.48 | 78.76 | 528,286 | +0.95(+1.22%) |
Nov 28, 2006 | 77.67 | 78.39 | 77.67 | 77.81 | 367,181 | -0.40(-0.51%) |
Nov 27, 2006 | 79.41 | 79.42 | 78.11 | 78.20 | 506,482 | -1.20(-1.51%) |
Nov 24, 2006 | 79.66 | 79.66 | 79.10 | 79.40 | 228,939 | -0.36(-0.46%) |
Nov 22, 2006 | 79.52 | 80.12 | 79.52 | 79.77 | 1,279,304 | +0.18(+0.22%) |
Nov 21, 2006 | 79.96 | 80.03 | 79.36 | 79.59 | 368,695 | -0.69(-0.86%) |
Nov 20, 2006 | 80.49 | 80.64 | 80.14 | 80.28 | 374,600 | +0.01(+0.01%) |
Nov 17, 2006 | 80.44 | 80.56 | 79.97 | 80.28 | 267,095 | -0.42(-0.52%) |
Nov 16, 2006 | 80.18 | 80.72 | 80.16 | 80.69 | 209,104 | +0.48(+0.59%) |
Nov 15, 2006 | 80.23 | 80.74 | 79.86 | 80.22 | 352,645 | -0.16(-0.20%) |
Nov 14, 2006 | 79.75 | 80.43 | 79.35 | 80.38 | 481,953 | +0.63(+0.79%) |
Nov 13, 2006 | 79.37 | 79.85 | 79.37 | 79.75 | 273,152 | +0.11(+0.14%) |
Nov 10, 2006 | 79.09 | 79.71 | 79.09 | 79.64 | 239,084 | +0.32(+0.40%) |
Nov 09, 2006 | 79.81 | 79.83 | 79.27 | 79.32 | 339,169 | -0.50(-0.62%) |
Nov 08, 2006 | 79.37 | 80.05 | 79.35 | 79.81 | 210,921 | +0.18(+0.22%) |
Nov 07, 2006 | 79.80 | 80.22 | 79.58 | 79.64 | 204,713 | -0.10(-0.12%) |
Nov 06, 2006 | 79.25 | 79.99 | 79.25 | 79.73 | 265,430 | +0.66(+0.84%) |
Nov 03, 2006 | 79.83 | 79.93 | 78.74 | 79.07 | 254,982 | -0.45(-0.56%) |
Nov 02, 2006 | 79.93 | 79.93 | 79.36 | 79.52 | 243,626 | -0.40(-0.50%) |
Nov 01, 2006 | 80.45 | 80.80 | 79.82 | 79.92 | 361,730 | -0.53(-0.66%) |
Oct 31, 2006 | 80.57 | 80.84 | 80.25 | 80.45 | 317,971 | +0.07(+0.08%) |
Oct 30, 2006 | 80.06 | 80.55 | 80.04 | 80.38 | 230,907 | +0.34(+0.42%) |
Oct 27, 2006 | 79.91 | 80.34 | 79.76 | 80.04 | 297,378 | -0.33(-0.41%) |
Oct 26, 2006 | 79.89 | 80.38 | 79.58 | 80.38 | 290,262 | +0.46(+0.58%) |
Oct 25, 2006 | 80.57 | 80.57 | 79.58 | 79.91 | 392,618 | -0.49(-0.61%) |
Oct 24, 2006 | 80.50 | 80.50 | 79.89 | 80.40 | 434,258 | -0.10(-0.12%) |
Oct 23, 2006 | 80.41 | 80.69 | 80.01 | 80.50 | 299,953 | +0.09(+0.11%) |
Oct 20, 2006 | 81.07 | 81.07 | 80.34 | 80.41 | 459,847 | -0.16(-0.20%) |
Oct 19, 2006 | 80.82 | 80.82 | 80.11 | 80.57 | 345,377 | -0.24(-0.30%) |
Oct 18, 2006 | 81.17 | 81.27 | 80.53 | 80.82 | 449,096 | -0.18(-0.23%) |
Oct 17, 2006 | 80.86 | 81.23 | 80.51 | 81.00 | 510,116 | +0.14(+0.17%) |
Oct 16, 2006 | 81.37 | 81.56 | 80.56 | 80.86 | 481,348 | -0.50(-0.62%) |
Oct 13, 2006 | 81.20 | 81.76 | 81.19 | 81.37 | 511,782 | +0.17(+0.21%) |
Oct 12, 2006 | 81.72 | 81.99 | 80.87 | 81.19 | 1,018,719 | -0.67(-0.82%) |
Oct 11, 2006 | 80.57 | 82.54 | 79.45 | 81.87 | 2,031,988 | +2.72(+3.44%) |
Oct 10, 2006 | 79.31 | 79.81 | 78.92 | 79.15 | 554,027 | -0.35(-0.44%) |
Oct 09, 2006 | 78.76 | 79.58 | 78.30 | 79.50 | 609,596 | +0.90(+1.15%) |
Oct 06, 2006 | 78.74 | 78.89 | 78.29 | 78.59 | 554,330 | -0.44(-0.56%) |
Oct 05, 2006 | 79.29 | 79.34 | 78.76 | 79.03 | 571,742 | -0.26(-0.32%) |
Oct 04, 2006 | 78.90 | 79.36 | 78.37 | 79.29 | 424,567 | +0.40(+0.50%) |
Oct 03, 2006 | 78.45 | 79.25 | 78.42 | 78.90 | 354,008 | +0.47(+0.60%) |
Oct 02, 2006 | 79.29 | 79.29 | 78.14 | 78.43 | 569,168 | -0.80(-1.01%) |
Sep 29, 2006 | 80.21 | 80.24 | 79.13 | 79.23 | 445,311 | -0.55(-0.70%) |
Sep 28, 2006 | 79.71 | 79.90 | 79.31 | 79.78 | 369,603 | -0.20(-0.26%) |
Sep 27, 2006 | 79.91 | 80.14 | 79.40 | 79.99 | 434,258 | +0.07(+0.09%) |
Sep 26, 2006 | 80.21 | 80.21 | 79.20 | 79.91 | 438,951 | -0.04(-0.05%) |
Sep 25, 2006 | 79.44 | 80.20 | 78.89 | 79.95 | 428,352 | +0.85(+1.07%) |
Sep 22, 2006 | 79.32 | 79.32 | 78.66 | 79.11 | 403,218 | -0.04(-0.05%) |
Sep 21, 2006 | 80.01 | 80.02 | 78.74 | 79.15 | 435,772 | -0.85(-1.07%) |
Sep 20, 2006 | 79.50 | 80.28 | 79.50 | 80.00 | 326,147 | +0.48(+0.61%) |
Sep 19, 2006 | 79.25 | 79.52 | 78.89 | 79.52 | 406,549 | +0.26(+0.33%) |
Sep 18, 2006 | 79.36 | 79.71 | 78.96 | 79.25 | 433,046 | -0.55(-0.69%) |
Sep 15, 2006 | 79.64 | 79.89 | 79.32 | 79.80 | 525,561 | +0.72(+0.91%) |
Sep 14, 2006 | 78.88 | 79.21 | 78.45 | 79.08 | 547,516 | +0.19(+0.24%) |
Sep 13, 2006 | 78.47 | 78.89 | 78.32 | 78.89 | 514,659 | +0.09(+0.12%) |
Sep 12, 2006 | 78.28 | 78.96 | 77.71 | 78.80 | 467,115 | +0.78(+1.00%) |
Sep 11, 2006 | 78.40 | 78.40 | 77.67 | 78.02 | 539,188 | -0.39(-0.50%) |
Sep 08, 2006 | 77.93 | 78.41 | 77.21 | 78.41 | 999,490 | +0.03(+0.03%) |
Sep 07, 2006 | 79.17 | 79.48 | 78.28 | 78.38 | 734,816 | -1.32(-1.66%) |
Sep 06, 2006 | 80.16 | 80.17 | 79.03 | 79.70 | 1,174,222 | -1.33(-1.65%) |
Sep 05, 2006 | 80.72 | 81.23 | 80.71 | 81.04 | 229,393 | +0.13(+0.16%) |
Sep 01, 2006 | 81.17 | 81.21 | 80.85 | 80.91 | 202,896 | +0.03(+0.04%) |
Aug 31, 2006 | 80.66 | 80.96 | 80.24 | 80.88 | 329,327 | +0.10(+0.12%) |
Aug 30, 2006 | 80.48 | 80.96 | 80.37 | 80.78 | 214,100 | -0.25(-0.31%) |
Aug 29, 2006 | 81.37 | 81.37 | 80.85 | 81.03 | 383,685 | -0.33(-0.41%) |
Aug 28, 2006 | 80.88 | 81.52 | 80.73 | 81.36 | 292,836 | +0.49(+0.60%) |
Aug 25, 2006 | 81.29 | 81.40 | 80.71 | 80.87 | 263,462 | -0.62(-0.76%) |
Aug 24, 2006 | 81.56 | 81.72 | 81.17 | 81.49 | 187,905 | +0.15(+0.18%) |
Aug 23, 2006 | 81.54 | 81.61 | 81.00 | 81.35 | 180,940 | -0.13(-0.16%) |
Aug 22, 2006 | 81.87 | 81.89 | 81.37 | 81.48 | 215,312 | -0.38(-0.46%) |
Aug 21, 2006 | 81.85 | 82.07 | 81.66 | 81.85 | 161,408 | -0.13(-0.16%) |
Aug 18, 2006 | 82.03 | 82.09 | 81.52 | 81.99 | 278,906 | +0.56(+0.69%) |
Aug 17, 2006 | 82.03 | 82.03 | 81.15 | 81.43 | 382,171 | -0.61(-0.74%) |
Aug 16, 2006 | 81.89 | 82.03 | 81.10 | 82.03 | 448,491 | +0.73(+0.89%) |
Aug 15, 2006 | 80.53 | 81.56 | 80.51 | 81.31 | 527,226 | +1.35(+1.68%) |
Aug 14, 2006 | 80.88 | 80.88 | 79.87 | 79.96 | 246,654 | -0.33(-0.41%) |
Aug 11, 2006 | 80.35 | 80.40 | 79.95 | 80.29 | 354,462 | -0.06(-0.07%) |
Aug 10, 2006 | 79.97 | 80.44 | 79.50 | 80.35 | 357,339 | +0.38(+0.48%) |
Aug 09, 2006 | 81.29 | 81.49 | 79.92 | 79.97 | 352,948 | -0.83(-1.02%) |
Aug 08, 2006 | 81.72 | 81.95 | 80.67 | 80.79 | 385,351 | -0.90(-1.11%) |
Aug 07, 2006 | 82.18 | 82.18 | 81.41 | 81.70 | 348,708 | -0.17(-0.21%) |
Aug 04, 2006 | 81.84 | 82.52 | 81.54 | 81.87 | 535,100 | +0.44(+0.54%) |
Aug 03, 2006 | 80.14 | 81.67 | 79.93 | 81.43 | 483,619 | +1.45(+1.81%) |
Aug 02, 2006 | 79.85 | 80.50 | 79.80 | 79.99 | 253,771 | -0.05(-0.06%) |
Aug 01, 2006 | 80.38 | 80.52 | 79.79 | 80.03 | 306,766 | -0.49(-0.61%) |
Jul 31, 2006 | 80.75 | 80.82 | 79.95 | 80.52 | 270,881 | -0.56(-0.69%) |
Jul 28, 2006 | 79.91 | 81.41 | 79.86 | 81.08 | 682,124 | +1.64(+2.07%) |
Jul 27, 2006 | 79.93 | 80.35 | 79.25 | 79.44 | 313,580 | -0.58(-0.73%) |
Jul 26, 2006 | 79.74 | 80.34 | 79.61 | 80.02 | 392,770 | -0.24(-0.30%) |
Jul 25, 2006 | 79.58 | 80.45 | 79.41 | 80.26 | 636,397 | +0.32(+0.40%) |
Jul 24, 2006 | 78.57 | 80.00 | 78.59 | 79.94 | 641,847 | +1.37(+1.75%) |
Jul 21, 2006 | 79.25 | 79.25 | 78.29 | 78.57 | 589,458 | +0.07(+0.08%) |
Jul 20, 2006 | 78.46 | 78.94 | 78.26 | 78.50 | 474,988 | -0.10(-0.13%) |
Jul 19, 2006 | 77.80 | 78.91 | 77.30 | 78.60 | 1,268,857 | +1.45(+1.87%) |
Jul 18, 2006 | 77.21 | 77.60 | 76.76 | 77.15 | 526,318 | +0.10(+0.13%) |
Jul 17, 2006 | 77.07 | 77.34 | 76.80 | 77.05 | 714,678 | +0.19(+0.24%) |
Jul 14, 2006 | 77.63 | 77.97 | 76.78 | 76.87 | 847,166 | -0.77(-0.99%) |
Jul 13, 2006 | 77.27 | 78.36 | 77.13 | 77.63 | 891,379 | -0.19(-0.24%) |
Jul 12, 2006 | 78.45 | 79.42 | 77.59 | 77.82 | 1,369,396 | -0.34(-0.44%) |
Jul 11, 2006 | 77.54 | 78.19 | 76.95 | 78.16 | 536,614 | +0.52(+0.66%) |
Jul 10, 2006 | 77.36 | 77.93 | 77.30 | 77.65 | 296,773 | +0.37(+0.48%) |
Jul 07, 2006 | 77.00 | 78.15 | 76.78 | 77.28 | 488,464 | +0.28(+0.36%) |
Jul 06, 2006 | 76.84 | 77.15 | 76.61 | 77.00 | 467,417 | +0.07(+0.09%) |
Jul 05, 2006 | 77.67 | 77.71 | 76.93 | 76.93 | 502,849 | -1.31(-1.67%) |
Jul 03, 2006 | 78.26 | 78.29 | 77.73 | 78.24 | 116,135 | +0.36(+0.47%) |
Jun 30, 2006 | 77.69 | 78.14 | 77.48 | 77.88 | 468,023 | +0.19(+0.25%) |
Jun 29, 2006 | 76.63 | 77.78 | 76.59 | 77.69 | 496,338 | +1.12(+1.47%) |
Jun 28, 2006 | 75.96 | 76.58 | 75.96 | 76.56 | 509,662 | +0.77(+1.02%) |
Jun 27, 2006 | 76.37 | 76.37 | 75.79 | 75.79 | 346,285 | -0.40(-0.53%) |
Jun 26, 2006 | 75.29 | 76.35 | 75.28 | 76.19 | 486,647 | +1.01(+1.34%) |
Jun 23, 2006 | 76.16 | 76.16 | 75.14 | 75.18 | 591,275 | -1.42(-1.85%) |
Jun 22, 2006 | 76.46 | 76.60 | 76.04 | 76.60 | 361,881 | +0.14(+0.18%) |
Jun 21, 2006 | 76.04 | 76.81 | 76.04 | 76.47 | 320,091 | +0.32(+0.42%) |
Jun 20, 2006 | 76.08 | 76.58 | 75.94 | 76.14 | 425,173 | +0.07(+0.10%) |
Jun 19, 2006 | 76.78 | 77.18 | 76.00 | 76.07 | 254,225 | -0.66(-0.86%) |
Jun 16, 2006 | 77.13 | 77.47 | 76.41 | 76.73 | 425,173 | -0.46(-0.60%) |
Jun 15, 2006 | 75.54 | 77.21 | 75.49 | 77.19 | 518,293 | +1.66(+2.19%) |
Jun 14, 2006 | 76.47 | 76.61 | 74.79 | 75.53 | 698,022 | -0.92(-1.21%) |
Jun 13, 2006 | 77.91 | 78.05 | 76.15 | 76.46 | 714,678 | -1.45(-1.86%) |
Jun 12, 2006 | 78.14 | 78.60 | 77.79 | 77.91 | 419,116 | -0.22(-0.29%) |
Jun 09, 2006 | 78.12 | 78.73 | 77.83 | 78.14 | 378,537 | +0.02(+0.03%) |
Jun 08, 2006 | 76.97 | 78.33 | 76.64 | 78.12 | 586,278 | +1.14(+1.48%) |
Jun 07, 2006 | 76.15 | 77.59 | 76.02 | 76.97 | 370,512 | +0.92(+1.22%) |
Jun 06, 2006 | 76.08 | 76.20 | 75.26 | 76.05 | 425,173 | +0.28(+0.37%) |
Jun 05, 2006 | 76.97 | 76.97 | 75.65 | 75.77 | 291,928 | -1.43(-1.85%) |
Jun 02, 2006 | 77.15 | 77.79 | 76.63 | 77.20 | 329,781 | -0.02(-0.03%) |