Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 141.85 | 142.00 | 141.05 | 141.85 | 4,113 | +2.35(+1.68%) |
May 30, 2007 | 139.50 | 140.30 | 138.30 | 139.50 | 4,093 | -0.70(-0.50%) |
May 29, 2007 | 140.20 | 140.20 | 139.50 | 140.20 | 4,350 | -0.60(-0.43%) |
May 25, 2007 | 140.80 | 140.85 | 139.80 | 140.80 | 13,151 | +4.95(+3.64%) |
May 24, 2007 | 141.70 | 139.80 | 135.85 | 135.85 | 12,621 | -5.85(-4.13%) |
May 23, 2007 | 141.70 | 141.75 | 140.75 | 141.70 | 3,188 | +0.20(+0.14%) |
May 22, 2007 | 140.90 | 142.65 | 141.50 | 141.50 | 1,840 | +0.60(+0.43%) |
May 21, 2007 | 140.90 | 141.00 | 139.80 | 140.90 | 4,524 | -2.85(-1.98%) |
May 18, 2007 | 143.75 | 143.75 | 141.70 | 143.75 | 6,431 | +2.50(+1.77%) |
May 17, 2007 | 141.25 | 141.90 | 140.80 | 141.25 | 2,532 | -1.00(-0.70%) |
May 16, 2007 | 142.25 | 143.30 | 141.10 | 142.25 | 1,905 | -1.00(-0.70%) |
May 15, 2007 | 143.25 | 144.40 | 141.10 | 143.25 | 15,331 | +4.00(+2.87%) |
May 14, 2007 | 139.25 | 141.10 | 139.00 | 139.25 | 38,793 | -0.40(-0.29%) |
May 11, 2007 | 139.65 | 140.20 | 138.80 | 139.65 | 18,228 | +0.90(+0.65%) |
May 10, 2007 | 138.75 | 141.80 | 138.00 | 138.75 | 1,979 | -3.15(-2.22%) |
May 09, 2007 | 141.90 | 142.10 | 141.40 | 141.90 | 3,163 | -2.10(-1.46%) |
May 08, 2007 | 144.00 | 144.00 | 142.70 | 144.00 | 7,384 | -2.70(-1.84%) |
May 07, 2007 | 146.70 | 146.70 | 146.00 | 146.70 | 2,005 | +1.15(+0.79%) |
May 04, 2007 | 145.55 | 146.50 | 145.50 | 145.55 | 3,617 | +2.75(+1.93%) |
May 03, 2007 | 142.80 | 142.95 | 142.55 | 142.80 | 2,975 | -1.45(-1.01%) |
May 02, 2007 | 144.25 | 144.25 | 143.00 | 144.25 | 4,131 | +4.00(+2.85%) |
May 01, 2007 | 140.25 | 140.25 | 138.50 | 140.25 | 2,924 | +1.10(+0.79%) |
Apr 30, 2007 | 139.15 | 140.55 | 138.60 | 139.15 | 2,578 | +2.00(+1.46%) |
Apr 27, 2007 | 137.50 | 138.25 | 137.15 | 137.15 | 2,132 | -0.35(-0.25%) |
Apr 26, 2007 | 137.50 | 138.30 | 137.50 | 137.50 | 5,405 | +1.70(+1.25%) |
Apr 25, 2007 | 134.10 | 136.70 | 135.80 | 135.80 | 23,999 | +1.70(+1.27%) |
Apr 24, 2007 | 134.10 | 135.00 | 134.00 | 134.10 | 1,981 | -1.90(-1.40%) |
Apr 23, 2007 | 136.00 | 136.25 | 135.31 | 136.00 | 20,445 | -1.00(-0.73%) |
Apr 20, 2007 | 137.00 | 138.60 | 136.55 | 137.00 | 21,278 | -0.50(-0.36%) |
Apr 19, 2007 | 138.05 | 137.50 | 136.25 | 137.50 | 49,289 | -0.55(-0.40%) |
Apr 18, 2007 | 138.05 | 138.05 | 136.75 | 138.05 | 1,831 | -2.25(-1.60%) |
Apr 17, 2007 | 140.30 | 140.65 | 140.15 | 140.30 | 17,083 | +0.85(+0.61%) |
Apr 16, 2007 | 139.45 | 140.65 | 139.00 | 139.45 | 10,149 | +3.20(+2.35%) |
Apr 13, 2007 | 136.25 | 137.25 | 136.00 | 136.25 | 1,925 | -0.46(-0.34%) |
Apr 12, 2007 | 136.71 | 136.84 | 136.00 | 136.71 | 1,849 | +0.71(+0.52%) |
Apr 11, 2007 | 136.00 | 138.30 | 136.00 | 136.00 | 3,621 | +0.95(+0.70%) |
Apr 10, 2007 | 135.05 | 135.25 | 134.00 | 135.05 | 78,006 | +0.00(+0.00%) |
Apr 09, 2007 | 135.05 | 135.05 | 134.80 | 135.05 | 2,726 | -0.10(-0.07%) |
Apr 05, 2007 | 135.15 | 135.15 | 134.00 | 135.15 | 43,855 | +1.70(+1.27%) |
Apr 04, 2007 | 133.45 | 134.25 | 133.45 | 133.45 | 3,424 | -0.15(-0.11%) |
Apr 03, 2007 | 133.60 | 134.00 | 133.05 | 133.60 | 1,219 | +3.45(+2.65%) |
Apr 02, 2007 | 130.15 | 130.15 | 128.85 | 130.15 | 1,446 | +1.15(+0.89%) |
Mar 30, 2007 | 129.00 | 129.85 | 128.95 | 129.00 | 3,513 | -1.45(-1.11%) |
Mar 29, 2007 | 130.45 | 130.45 | 129.00 | 130.45 | 1,953 | +1.20(+0.93%) |
Mar 28, 2007 | 129.25 | 129.25 | 128.55 | 129.25 | 2,858 | +0.05(+0.04%) |
Mar 27, 2007 | 129.20 | 130.40 | 128.65 | 129.20 | 8,569 | +0.20(+0.16%) |
Mar 26, 2007 | 129.00 | 129.75 | 128.30 | 129.00 | 12,924 | +0.50(+0.39%) |
Mar 23, 2007 | 128.50 | 128.75 | 127.60 | 128.50 | 2,225 | +1.75(+1.38%) |
Mar 22, 2007 | 126.75 | 126.75 | 125.75 | 126.75 | 12,905 | +1.75(+1.40%) |
Mar 21, 2007 | 125.00 | 126.95 | 122.75 | 125.00 | 7,162 | +1.35(+1.09%) |
Mar 20, 2007 | 123.65 | 123.65 | 122.70 | 123.65 | 1,467 | +0.45(+0.37%) |
Mar 19, 2007 | 123.20 | 123.50 | 122.70 | 123.20 | 2,127 | +0.65(+0.53%) |
Mar 16, 2007 | 122.55 | 122.65 | 121.75 | 122.55 | 4,649 | +1.00(+0.82%) |
Mar 15, 2007 | 121.55 | 122.50 | 121.55 | 121.55 | 6,213 | -0.45(-0.37%) |
Mar 14, 2007 | 122.00 | 122.00 | 120.00 | 122.00 | 2,174 | +0.35(+0.29%) |
Mar 13, 2007 | 125.75 | 123.60 | 121.25 | 121.65 | 5,933 | -4.10(-3.26%) |
Mar 12, 2007 | 125.75 | 125.75 | 124.40 | 125.75 | 11,843 | +1.50(+1.21%) |
Mar 09, 2007 | 124.25 | 125.35 | 124.25 | 124.25 | 5,216 | -1.50(-1.19%) |
Mar 08, 2007 | 125.75 | 125.75 | 124.15 | 125.75 | 2,785 | +2.25(+1.82%) |
Mar 07, 2007 | 123.50 | 123.50 | 122.25 | 123.50 | 2,125 | +0.25(+0.20%) |
Mar 06, 2007 | 123.25 | 123.25 | 121.60 | 123.25 | 11,601 | +5.05(+4.27%) |
Mar 05, 2007 | 118.20 | 119.55 | 118.20 | 118.20 | 6,513 | -3.75(-3.08%) |
Mar 02, 2007 | 122.30 | 122.10 | 120.70 | 121.95 | 2,101 | -0.35(-0.29%) |
Mar 01, 2007 | 122.30 | 122.30 | 122.00 | 122.30 | 1,091 | -3.35(-2.67%) |
Feb 28, 2007 | 125.65 | 125.65 | 124.00 | 125.65 | 10,588 | +3.75(+3.08%) |
Feb 27, 2007 | 121.90 | 126.15 | 120.00 | 121.90 | 10,281 | -5.75(-4.50%) |
Feb 26, 2007 | 127.65 | 129.00 | 127.60 | 127.65 | 11,225 | -1.60(-1.24%) |
Feb 23, 2007 | 129.25 | 129.25 | 127.95 | 129.25 | 6,492 | -0.95(-0.73%) |
Feb 22, 2007 | 130.20 | 131.05 | 129.50 | 130.20 | 180,234 | -2.10(-1.59%) |
Feb 21, 2007 | 132.30 | 132.30 | 131.05 | 132.30 | 9,646 | -0.90(-0.68%) |
Feb 20, 2007 | 133.20 | 133.20 | 130.80 | 133.20 | 2,329 | +4.20(+3.26%) |
Feb 16, 2007 | 129.00 | 129.90 | 129.00 | 129.00 | 20,594 | -0.75(-0.58%) |
Feb 15, 2007 | 129.75 | 130.80 | 128.95 | 129.75 | 16,795 | +1.95(+1.53%) |
Feb 14, 2007 | 127.80 | 128.70 | 127.00 | 127.80 | 48,607 | +4.35(+3.52%) |
Feb 13, 2007 | 123.45 | 124.75 | 123.15 | 123.45 | 30,449 | +0.50(+0.41%) |
Feb 12, 2007 | 122.75 | 123.20 | 122.35 | 122.95 | 15,389 | +0.20(+0.16%) |
Feb 09, 2007 | 122.75 | 124.40 | 122.75 | 122.75 | 7,268 | -2.75(-2.19%) |
Feb 08, 2007 | 125.50 | 125.50 | 124.90 | 125.50 | 1,447 | +0.75(+0.60%) |
Feb 07, 2007 | 124.75 | 125.95 | 124.75 | 124.75 | 6,068 | -0.75(-0.60%) |
Feb 06, 2007 | 125.50 | 125.50 | 124.50 | 125.50 | 4,223 | -0.35(-0.28%) |
Feb 05, 2007 | 125.85 | 125.90 | 125.00 | 125.85 | 573 | +2.10(+1.70%) |
Feb 02, 2007 | 123.75 | 124.95 | 123.75 | 123.75 | 5,940 | -1.95(-1.55%) |
Feb 01, 2007 | 125.70 | 125.70 | 123.50 | 125.70 | 8,757 | +3.70(+3.03%) |
Jan 31, 2007 | 122.00 | 122.00 | 120.35 | 122.00 | 2,942 | +3.50(+2.95%) |
Jan 30, 2007 | 118.50 | 119.10 | 118.45 | 118.50 | 3,533 | +0.05(+0.04%) |
Jan 29, 2007 | 118.45 | 119.25 | 118.45 | 118.45 | 5,203 | -0.10(-0.08%) |
Jan 26, 2007 | 118.55 | 118.70 | 117.45 | 118.55 | 68,055 | +1.20(+1.02%) |
Jan 25, 2007 | 117.35 | 119.30 | 117.35 | 117.35 | 24,630 | -2.80(-2.33%) |
Jan 24, 2007 | 120.15 | 121.45 | 120.10 | 120.15 | 71,204 | -1.45(-1.19%) |
Jan 23, 2007 | 121.60 | 121.75 | 121.00 | 121.60 | 27,404 | +0.00(+0.00%) |
Jan 22, 2007 | 121.60 | 122.60 | 120.35 | 121.60 | 204,221 | +1.65(+1.38%) |
Jan 19, 2007 | 119.95 | 120.50 | 119.00 | 119.95 | 173,314 | +0.20(+0.17%) |
Jan 18, 2007 | 119.75 | 120.80 | 119.70 | 119.75 | 3,957 | +3.35(+2.88%) |
Jan 17, 2007 | 116.40 | 118.35 | 116.40 | 116.40 | 25,425 | -2.35(-1.98%) |
Jan 16, 2007 | 118.75 | 118.80 | 118.10 | 118.75 | 4,583 | +3.50(+3.04%) |
Jan 12, 2007 | 115.25 | 116.05 | 115.15 | 115.25 | 4,262 | +0.80(+0.70%) |
Jan 11, 2007 | 114.45 | 115.20 | 114.25 | 114.45 | 2,709 | +1.30(+1.15%) |
Jan 10, 2007 | 113.15 | 113.15 | 112.55 | 113.15 | 1,575 | -0.10(-0.09%) |
Jan 09, 2007 | 113.25 | 114.00 | 113.20 | 113.25 | 2,136 | +0.20(+0.18%) |
Jan 08, 2007 | 113.05 | 113.05 | 112.25 | 113.05 | 1,392 | -1.20(-1.05%) |
Jan 05, 2007 | 114.25 | 114.95 | 113.25 | 114.25 | 3,707 | -0.50(-0.44%) |
Jan 04, 2007 | 116.80 | 115.65 | 114.75 | 114.75 | 1,889 | -2.05(-1.76%) |
Jan 03, 2007 | 116.80 | 117.15 | 115.50 | 116.80 | 4,782 | +0.85(+0.73%) |
Dec 29, 2006 | 115.95 | 116.20 | 115.50 | 115.95 | 8,585 | +0.10(+0.09%) |
Dec 28, 2006 | 115.85 | 115.85 | 115.40 | 115.85 | 1,479 | +0.95(+0.83%) |
Dec 27, 2006 | 114.90 | 115.70 | 114.90 | 114.90 | 6,052 | +1.50(+1.32%) |
Dec 26, 2006 | 113.40 | 114.35 | 113.40 | 113.40 | 2,479 | +0.40(+0.35%) |
Dec 22, 2006 | 113.00 | 114.85 | 113.00 | 113.00 | 13,433 | -1.55(-1.35%) |
Dec 21, 2006 | 114.55 | 116.22 | 114.55 | 114.55 | 47,784 | -1.80(-1.55%) |
Dec 20, 2006 | 116.35 | 117.65 | 116.35 | 116.35 | 11,784 | -0.20(-0.17%) |
Dec 19, 2006 | 116.55 | 117.45 | 115.72 | 116.55 | 31,780 | +1.05(+0.91%) |
Dec 18, 2006 | 115.50 | 115.65 | 115.50 | 115.50 | 1,095 | +0.20(+0.17%) |
Dec 15, 2006 | 115.30 | 116.80 | 115.30 | 115.30 | 2,531 | -1.90(-1.62%) |
Dec 14, 2006 | 117.20 | 117.45 | 116.75 | 117.20 | 11,150 | -0.10(-0.09%) |
Dec 13, 2006 | 117.30 | 117.90 | 117.18 | 117.30 | 15,948 | +0.55(+0.47%) |
Dec 12, 2006 | 116.75 | 117.45 | 116.75 | 116.75 | 25,461 | -1.65(-1.39%) |
Dec 11, 2006 | 118.40 | 118.85 | 117.75 | 118.40 | 1,535 | +2.20(+1.89%) |
Dec 08, 2006 | 116.20 | 116.20 | 115.35 | 116.20 | 1,321 | -1.05(-0.90%) |
Dec 07, 2006 | 117.25 | 117.25 | 116.70 | 117.25 | 1,133 | +0.50(+0.43%) |
Dec 06, 2006 | 116.75 | 116.85 | 116.25 | 116.75 | 4,580 | +0.75(+0.65%) |
Dec 05, 2006 | 116.00 | 116.40 | 115.25 | 116.00 | 22,555 | +0.75(+0.65%) |
Dec 04, 2006 | 115.25 | 115.25 | 114.30 | 115.25 | 1,222 | +0.30(+0.26%) |
Dec 01, 2006 | 114.95 | 114.95 | 113.30 | 114.95 | 2,366 | +1.55(+1.37%) |
Nov 30, 2006 | 113.40 | 114.30 | 113.30 | 113.40 | 6,987 | -0.85(-0.74%) |
Nov 29, 2006 | 114.25 | 115.00 | 114.00 | 114.25 | 5,658 | +0.35(+0.31%) |
Nov 28, 2006 | 113.90 | 113.90 | 112.40 | 113.90 | 1,343 | +2.15(+1.92%) |
Nov 27, 2006 | 111.75 | 114.37 | 111.75 | 111.75 | 95,273 | -4.60(-3.95%) |
Nov 24, 2006 | 116.35 | 116.90 | 115.40 | 116.35 | 1,482 | +3.65(+3.24%) |
Nov 22, 2006 | 112.70 | 113.30 | 112.55 | 112.70 | 12,680 | +1.90(+1.71%) |
Nov 21, 2006 | 110.80 | 110.89 | 110.50 | 110.80 | 28,334 | -0.95(-0.85%) |
Nov 20, 2006 | 111.75 | 112.65 | 111.50 | 111.75 | 3,269 | +0.45(+0.40%) |
Nov 17, 2006 | 111.30 | 111.75 | 110.05 | 111.30 | 47,708 | +0.00(+0.00%) |
Nov 16, 2006 | 111.30 | 112.18 | 111.30 | 111.30 | 54,558 | -0.35(-0.31%) |
Nov 15, 2006 | 111.65 | 112.35 | 111.55 | 111.65 | 54,706 | +1.55(+1.41%) |
Nov 14, 2006 | 110.10 | 111.65 | 110.00 | 110.10 | 79,410 | -0.50(-0.45%) |
Nov 13, 2006 | 110.60 | 111.80 | 110.60 | 110.60 | 31,764 | -0.15(-0.14%) |
Nov 10, 2006 | 110.75 | 111.75 | 110.00 | 110.75 | 63,780 | +2.25(+2.07%) |
Nov 09, 2006 | 108.50 | 109.90 | 108.50 | 108.50 | 5,523 | -1.50(-1.36%) |
Nov 08, 2006 | 110.00 | 110.00 | 108.70 | 110.00 | 38,933 | -1.20(-1.08%) |
Nov 07, 2006 | 111.20 | 111.25 | 110.40 | 111.20 | 3,368 | +1.00(+0.91%) |
Nov 06, 2006 | 110.20 | 111.30 | 110.10 | 110.20 | 11,062 | +0.60(+0.55%) |
Nov 03, 2006 | 109.60 | 110.35 | 109.00 | 109.60 | 14,219 | -2.15(-1.92%) |
Nov 02, 2006 | 111.75 | 112.20 | 111.75 | 111.75 | 5,792 | +0.15(+0.13%) |
Nov 01, 2006 | 111.60 | 111.95 | 110.90 | 111.60 | 1,714 | +0.60(+0.54%) |
Oct 31, 2006 | 111.00 | 112.40 | 111.00 | 111.00 | 4,560 | -1.15(-1.03%) |
Oct 30, 2006 | 112.15 | 113.05 | 111.95 | 112.15 | 34,566 | +0.25(+0.22%) |
Oct 27, 2006 | 111.90 | 112.05 | 111.05 | 111.90 | 13,133 | -1.10(-0.97%) |
Oct 26, 2006 | 113.00 | 113.90 | 112.20 | 113.00 | 8,725 | -2.75(-2.38%) |
Oct 25, 2006 | 115.75 | 116.35 | 115.45 | 115.75 | 7,387 | +0.00(+0.00%) |
Oct 24, 2006 | 115.75 | 116.70 | 114.75 | 115.75 | 7,943 | -0.20(-0.17%) |
Oct 23, 2006 | 116.45 | 115.95 | 115.20 | 115.95 | 2,769 | -0.50(-0.43%) |
Oct 20, 2006 | 116.45 | 116.55 | 115.70 | 116.45 | 4,478 | -0.55(-0.47%) |
Oct 19, 2006 | 117.00 | 117.25 | 116.10 | 117.00 | 3,426 | +1.15(+0.99%) |
Oct 18, 2006 | 115.85 | 115.85 | 115.15 | 115.85 | 20,792 | +0.90(+0.78%) |
Oct 17, 2006 | 114.95 | 114.95 | 114.25 | 114.95 | 5,848 | -1.55(-1.33%) |
Oct 16, 2006 | 116.50 | 116.50 | 115.75 | 116.50 | 7,920 | +0.25(+0.22%) |
Oct 13, 2006 | 116.25 | 116.30 | 115.00 | 116.25 | 22,671 | -2.00(-1.69%) |
Oct 12, 2006 | 118.25 | 118.25 | 116.10 | 118.25 | 5,788 | +1.50(+1.28%) |
Oct 11, 2006 | 116.75 | 116.95 | 115.85 | 116.75 | 8,764 | -1.25(-1.06%) |
Oct 10, 2006 | 118.00 | 118.00 | 116.45 | 118.00 | 13,858 | +0.80(+0.68%) |
Oct 09, 2006 | 117.20 | 117.20 | 115.95 | 117.20 | 11,878 | +0.80(+0.69%) |
Oct 06, 2006 | 116.40 | 116.40 | 115.35 | 116.40 | 7,507 | -0.20(-0.17%) |
Oct 05, 2006 | 116.60 | 118.10 | 116.00 | 116.60 | 9,780 | -2.15(-1.81%) |
Oct 04, 2006 | 118.75 | 118.75 | 115.20 | 118.75 | 12,853 | +2.75(+2.37%) |
Oct 03, 2006 | 116.00 | 116.50 | 114.70 | 116.00 | 8,234 | +1.00(+0.87%) |
Oct 02, 2006 | 115.00 | 115.65 | 114.70 | 115.00 | 8,348 | -1.65(-1.41%) |
Sep 29, 2006 | 116.65 | 116.75 | 115.55 | 116.65 | 28,733 | +1.15(+1.00%) |
Sep 28, 2006 | 115.50 | 116.35 | 114.80 | 115.50 | 11,175 | -3.50(-2.94%) |
Sep 27, 2006 | 119.00 | 120.00 | 114.15 | 119.00 | 12,613 | +6.45(+5.73%) |
Sep 26, 2006 | 115.45 | 112.55 | 110.25 | 112.55 | 11,813 | -2.90(-2.51%) |
Sep 25, 2006 | 115.45 | 115.85 | 112.88 | 115.45 | 40,202 | +1.75(+1.54%) |
Sep 22, 2006 | 113.70 | 113.90 | 113.30 | 113.70 | 53,126 | -1.80(-1.56%) |
Sep 21, 2006 | 115.50 | 115.80 | 114.00 | 115.50 | 48,199 | -0.50(-0.43%) |
Sep 20, 2006 | 116.00 | 116.00 | 114.80 | 116.00 | 13,199 | +5.50(+4.98%) |
Sep 19, 2006 | 110.50 | 115.55 | 110.50 | 110.50 | 11,076 | -3.60(-3.16%) |
Sep 18, 2006 | 114.10 | 114.10 | 113.00 | 114.10 | 13,995 | +4.80(+4.39%) |
Sep 15, 2006 | 109.30 | 110.10 | 108.45 | 109.30 | 8,738 | -0.10(-0.09%) |
Sep 14, 2006 | 109.40 | 109.40 | 106.65 | 109.40 | 12,319 | +2.55(+2.39%) |
Sep 13, 2006 | 106.85 | 107.00 | 106.05 | 106.85 | 5,444 | -0.35(-0.33%) |
Sep 12, 2006 | 107.20 | 107.20 | 104.75 | 107.20 | 12,718 | +4.95(+4.84%) |
Sep 11, 2006 | 102.25 | 102.25 | 100.95 | 102.25 | 6,552 | -0.05(-0.05%) |
Sep 08, 2006 | 102.30 | 102.30 | 101.40 | 102.30 | 5,914 | +0.55(+0.54%) |
Sep 07, 2006 | 101.75 | 101.75 | 100.00 | 101.75 | 7,337 | -3.70(-3.51%) |
Sep 06, 2006 | 105.45 | 105.45 | 104.40 | 105.45 | 4,560 | -2.25(-2.09%) |
Sep 05, 2006 | 107.70 | 107.70 | 106.70 | 107.70 | 7,510 | +0.20(+0.19%) |
Sep 01, 2006 | 107.50 | 108.00 | 106.25 | 107.50 | 9,744 | -0.25(-0.23%) |
Aug 31, 2006 | 107.75 | 107.85 | 106.75 | 107.75 | 5,862 | -0.25(-0.23%) |
Aug 30, 2006 | 108.00 | 108.75 | 107.90 | 108.00 | 17,155 | +1.25(+1.17%) |
Aug 29, 2006 | 106.75 | 106.75 | 105.30 | 106.75 | 5,261 | +2.15(+2.06%) |
Aug 28, 2006 | 104.60 | 104.90 | 103.25 | 104.60 | 21,916 | +0.35(+0.34%) |
Aug 25, 2006 | 104.25 | 104.25 | 103.30 | 104.25 | 10,912 | +1.55(+1.51%) |
Aug 24, 2006 | 102.70 | 103.00 | 102.10 | 102.70 | 10,508 | +0.60(+0.59%) |
Aug 23, 2006 | 102.10 | 102.95 | 101.35 | 102.10 | 10,030 | -0.75(-0.73%) |
Aug 22, 2006 | 102.85 | 102.85 | 101.95 | 102.85 | 8,213 | -1.75(-1.67%) |
Aug 21, 2006 | 104.60 | 104.75 | 103.45 | 104.60 | 12,937 | -1.40(-1.32%) |
Aug 18, 2006 | 106.00 | 106.50 | 103.20 | 106.00 | 9,532 | +2.00(+1.92%) |
Aug 17, 2006 | 104.00 | 104.25 | 103.25 | 104.00 | 6,546 | +0.35(+0.34%) |
Aug 16, 2006 | 103.65 | 103.65 | 102.70 | 103.65 | 27,988 | +0.30(+0.29%) |
Aug 15, 2006 | 103.35 | 103.35 | 102.00 | 103.35 | 28,540 | +3.60(+3.61%) |
Aug 14, 2006 | 99.75 | 100.45 | 99.75 | 99.75 | 9,013 | +0.45(+0.45%) |
Aug 11, 2006 | 99.30 | 99.30 | 98.90 | 99.30 | 7,775 | -0.65(-0.65%) |
Aug 10, 2006 | 99.95 | 99.95 | 98.10 | 99.95 | 11,577 | -1.90(-1.87%) |
Aug 09, 2006 | 101.85 | 102.15 | 100.65 | 101.85 | 7,642 | +2.80(+2.83%) |
Aug 08, 2006 | 99.05 | 99.10 | 97.85 | 99.05 | 7,250 | +1.65(+1.69%) |
Aug 07, 2006 | 97.40 | 97.60 | 96.60 | 97.40 | 26,168 | -3.10(-3.08%) |
Aug 04, 2006 | 100.50 | 101.45 | 99.85 | 100.50 | 5,789 | -1.50(-1.47%) |
Aug 03, 2006 | 102.00 | 102.00 | 100.60 | 102.00 | 4,037 | -1.20(-1.16%) |
Aug 02, 2006 | 103.20 | 103.20 | 102.00 | 103.20 | 9,503 | +1.40(+1.38%) |
Aug 01, 2006 | 101.80 | 102.73 | 100.30 | 101.80 | 6,614 | -1.20(-1.17%) |
Jul 31, 2006 | 103.00 | 103.00 | 101.90 | 103.00 | 9,387 | +2.20(+2.18%) |
Jul 28, 2006 | 100.80 | 100.80 | 99.75 | 100.80 | 3,936 | +2.90(+2.96%) |
Jul 27, 2006 | 97.90 | 98.90 | 97.90 | 97.90 | 11,487 | +1.10(+1.14%) |
Jul 26, 2006 | 96.80 | 96.80 | 94.60 | 96.80 | 7,174 | +0.55(+0.57%) |
Jul 25, 2006 | 96.25 | 96.25 | 95.25 | 96.25 | 6,111 | +2.25(+2.39%) |
Jul 24, 2006 | 94.00 | 94.00 | 92.35 | 94.00 | 10,612 | +1.65(+1.79%) |
Jul 21, 2006 | 92.35 | 92.35 | 91.70 | 92.35 | 5,724 | -2.30(-2.43%) |
Jul 20, 2006 | 94.65 | 94.75 | 93.80 | 94.65 | 18,195 | +1.00(+1.07%) |
Jul 19, 2006 | 93.65 | 93.65 | 89.30 | 93.65 | 7,304 | +4.25(+4.75%) |
Jul 18, 2006 | 89.40 | 90.60 | 89.00 | 89.40 | 19,236 | -2.10(-2.30%) |
Jul 17, 2006 | 91.50 | 91.55 | 90.20 | 91.50 | 5,217 | -2.90(-3.07%) |
Jul 14, 2006 | 94.40 | 95.00 | 93.40 | 94.40 | 13,854 | -2.55(-2.63%) |
Jul 13, 2006 | 96.95 | 97.75 | 96.95 | 96.95 | 7,572 | -1.80(-1.82%) |
Jul 12, 2006 | 98.75 | 99.10 | 98.25 | 98.75 | 7,913 | -0.50(-0.50%) |
Jul 11, 2006 | 98.80 | 99.25 | 97.45 | 99.25 | 23,685 | +0.45(+0.46%) |
Jul 10, 2006 | 98.80 | 98.80 | 97.15 | 98.80 | 58,071 | -1.70(-1.69%) |
Jul 07, 2006 | 100.50 | 100.75 | 99.45 | 100.50 | 6,593 | -1.20(-1.18%) |
Jul 06, 2006 | 101.70 | 101.70 | 100.60 | 101.70 | 12,904 | +0.75(+0.74%) |
Jul 05, 2006 | 100.95 | 100.95 | 100.00 | 100.95 | 8,120 | -2.80(-2.70%) |
Jul 03, 2006 | 103.75 | 104.30 | 102.90 | 103.75 | 7,683 | +0.25(+0.24%) |
Jun 30, 2006 | 103.50 | 103.50 | 101.45 | 103.50 | 20,659 | +2.25(+2.22%) |
Jun 29, 2006 | 101.25 | 101.25 | 101.25 | 101.25 | 0 | +3.75(+3.85%) |
Jun 28, 2006 | 97.50 | 97.65 | 96.20 | 97.50 | 8,646 | +0.25(+0.26%) |
Jun 27, 2006 | 97.25 | 99.00 | 97.15 | 97.25 | 8,941 | -5.30(-5.17%) |
Jun 23, 2006 | 102.55 | 102.60 | 101.60 | 102.55 | 4,278 | +1.30(+1.28%) |
Jun 22, 2006 | 101.25 | 101.25 | 100.00 | 101.25 | 8,332 | -0.75(-0.74%) |
Jun 21, 2006 | 102.00 | 102.20 | 99.10 | 102.00 | 12,587 | +1.75(+1.75%) |
Jun 20, 2006 | 100.25 | 100.85 | 99.75 | 100.25 | 19,535 | +1.25(+1.26%) |
Jun 19, 2006 | 99.00 | 99.95 | 98.55 | 99.00 | 7,468 | -0.40(-0.40%) |
Jun 16, 2006 | 99.40 | 99.50 | 98.50 | 99.40 | 8,661 | -0.60(-0.60%) |
Jun 15, 2006 | 100.00 | 101.50 | 99.65 | 100.00 | 20,561 | +2.85(+2.93%) |
Jun 14, 2006 | 97.15 | 97.15 | 95.45 | 97.15 | 13,618 | +0.45(+0.47%) |
Jun 13, 2006 | 96.70 | 97.00 | 95.60 | 96.70 | 13,414 | -3.05(-3.06%) |
Jun 12, 2006 | 99.75 | 100.75 | 99.65 | 99.75 | 17,830 | -1.70(-1.68%) |
Jun 09, 2006 | 101.45 | 101.50 | 100.60 | 101.45 | 21,430 | +2.45(+2.47%) |
Jun 08, 2006 | 99.00 | 99.80 | 96.40 | 99.00 | 7,633 | -4.95(-4.76%) |
Jun 07, 2006 | 103.95 | 104.00 | 103.25 | 103.95 | 11,609 | -1.00(-0.95%) |
Jun 06, 2006 | 104.95 | 105.00 | 103.00 | 104.95 | 7,982 | -4.15(-3.80%) |
Jun 05, 2006 | 109.10 | 110.15 | 107.80 | 109.10 | 9,596 | -3.10(-2.76%) |
Jun 02, 2006 | 112.20 | 112.90 | 111.20 | 112.20 | 14,158 | +1.75(+1.58%) |