Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 95.65 | 95.85 | 94.07 | 95.65 | 284,649 | +1.20(+1.27%) |
Jun 28, 2007 | 94.45 | 94.70 | 93.60 | 94.45 | 199,388 | +2.10(+2.27%) |
Jun 27, 2007 | 92.35 | 92.35 | 91.30 | 92.35 | 161,441 | +0.55(+0.60%) |
Jun 26, 2007 | 91.80 | 92.70 | 91.60 | 91.80 | 215,443 | +0.40(+0.44%) |
Jun 25, 2007 | 91.40 | 91.65 | 90.95 | 91.40 | 320,565 | -0.25(-0.27%) |
Jun 22, 2007 | 91.95 | 92.40 | 91.25 | 91.65 | 283,522 | -0.30(-0.33%) |
Jun 21, 2007 | 91.95 | 92.60 | 78.00 | 91.95 | 168,938 | -3.20(-3.36%) |
Jun 20, 2007 | 95.15 | 93.50 | 92.60 | 95.15 | 121,513 | +0.00(+0.00%) |
Jun 19, 2007 | 95.15 | 93.50 | 92.85 | 95.15 | 170,557 | +0.00(+0.00%) |
Jun 18, 2007 | 95.15 | 95.00 | 93.85 | 95.15 | 113,762 | +0.00(+0.00%) |
Jun 15, 2007 | 95.15 | 94.60 | 93.80 | 95.15 | 136,140 | +0.00(+0.00%) |
Jun 14, 2007 | 95.15 | 93.80 | 92.70 | 95.15 | 284,223 | +0.00(+0.00%) |
Jun 13, 2007 | 95.15 | 93.95 | 92.05 | 95.15 | 116,842 | +0.00(+0.00%) |
Jun 12, 2007 | 95.15 | 94.60 | 93.75 | 95.15 | 230,860 | +0.00(+0.00%) |
Jun 11, 2007 | 95.15 | 95.15 | 95.15 | 95.15 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 95.15 | 95.15 | 94.05 | 95.15 | 264,382 | +0.05(+0.05%) |
Jun 07, 2007 | 95.10 | 96.40 | 95.10 | 95.10 | 110,057 | -2.50(-2.56%) |
Jun 06, 2007 | 97.60 | 98.75 | 97.15 | 97.60 | 80,094 | -0.55(-0.56%) |
Jun 05, 2007 | 98.15 | 98.75 | 97.85 | 98.15 | 110,962 | +0.10(+0.10%) |
Jun 04, 2007 | 98.05 | 98.25 | 97.40 | 98.05 | 76,166 | +0.15(+0.15%) |
Jun 01, 2007 | 97.90 | 97.90 | 97.20 | 97.90 | 175,076 | +0.45(+0.46%) |
May 31, 2007 | 97.45 | 97.90 | 97.00 | 97.45 | 179,396 | +0.32(+0.33%) |
May 30, 2007 | 97.13 | 97.40 | 96.25 | 97.13 | 107,921 | +0.58(+0.60%) |
May 29, 2007 | 96.55 | 97.03 | 96.05 | 96.55 | 107,397 | +0.55(+0.57%) |
May 25, 2007 | 96.00 | 96.00 | 95.35 | 96.00 | 109,255 | +0.75(+0.79%) |
May 24, 2007 | 96.15 | 96.25 | 95.00 | 95.25 | 148,183 | -0.90(-0.94%) |
May 23, 2007 | 96.15 | 96.35 | 95.70 | 96.15 | 108,119 | +1.20(+1.26%) |
May 22, 2007 | 95.55 | 95.50 | 94.84 | 94.95 | 139,092 | -0.60(-0.63%) |
May 21, 2007 | 95.55 | 96.50 | 95.30 | 95.55 | 334,415 | -0.30(-0.31%) |
May 18, 2007 | 95.85 | 96.00 | 94.85 | 95.85 | 115,900 | -0.45(-0.47%) |
May 17, 2007 | 96.30 | 96.40 | 95.00 | 96.30 | 117,676 | -0.10(-0.10%) |
May 16, 2007 | 96.40 | 96.95 | 96.00 | 96.40 | 257,189 | -1.25(-1.28%) |
May 15, 2007 | 97.65 | 98.15 | 96.80 | 97.65 | 121,356 | -0.45(-0.46%) |
May 14, 2007 | 98.10 | 98.85 | 98.00 | 98.10 | 53,040 | -0.95(-0.96%) |
May 11, 2007 | 99.05 | 99.25 | 98.00 | 99.05 | 437,171 | +1.40(+1.43%) |
May 10, 2007 | 97.65 | 99.10 | 97.60 | 97.65 | 267,357 | -2.05(-2.06%) |
May 09, 2007 | 99.70 | 99.70 | 99.30 | 99.70 | 92,569 | +0.45(+0.45%) |
May 08, 2007 | 99.25 | 99.50 | 98.70 | 99.25 | 109,951 | -0.75(-0.75%) |
May 07, 2007 | 100.00 | 100.20 | 99.60 | 100.00 | 58,387 | +0.05(+0.05%) |
May 04, 2007 | 99.95 | 100.05 | 99.40 | 99.95 | 73,802 | -0.25(-0.25%) |
May 03, 2007 | 100.20 | 100.55 | 100.00 | 100.20 | 113,325 | +0.35(+0.35%) |
May 02, 2007 | 99.85 | 100.00 | 99.20 | 99.85 | 179,725 | +1.25(+1.27%) |
May 01, 2007 | 98.60 | 99.65 | 98.60 | 98.60 | 99,416 | -0.75(-0.75%) |
Apr 30, 2007 | 99.35 | 99.95 | 90.00 | 99.35 | 855,951 | +0.10(+0.10%) |
Apr 27, 2007 | 99.20 | 99.90 | 99.05 | 99.25 | 126,459 | +0.05(+0.05%) |
Apr 26, 2007 | 99.20 | 100.00 | 99.10 | 99.20 | 262,047 | -1.25(-1.24%) |
Apr 25, 2007 | 100.15 | 100.89 | 100.10 | 100.45 | 300,285 | +0.30(+0.30%) |
Apr 24, 2007 | 100.15 | 100.45 | 94.04 | 100.15 | 303,152 | +1.10(+1.11%) |
Apr 23, 2007 | 99.05 | 100.05 | 90.50 | 99.05 | 124,252 | +0.70(+0.71%) |
Apr 20, 2007 | 98.35 | 100.25 | 98.15 | 98.35 | 112,164 | -0.90(-0.91%) |
Apr 19, 2007 | 100.45 | 100.05 | 99.15 | 99.25 | 108,237 | -1.20(-1.19%) |
Apr 18, 2007 | 100.45 | 100.50 | 100.00 | 100.45 | 108,268 | +1.15(+1.16%) |
Apr 17, 2007 | 99.30 | 99.65 | 87.50 | 99.30 | 73,412 | -0.20(-0.20%) |
Apr 16, 2007 | 99.50 | 100.30 | 98.90 | 99.50 | 725,808 | -0.30(-0.30%) |
Apr 13, 2007 | 99.80 | 100.50 | 98.80 | 99.80 | 160,411 | +0.10(+0.10%) |
Apr 12, 2007 | 99.70 | 100.00 | 98.00 | 99.70 | 129,789 | -0.30(-0.30%) |
Apr 11, 2007 | 100.00 | 100.60 | 98.90 | 100.00 | 154,352 | -0.30(-0.30%) |
Apr 10, 2007 | 100.30 | 100.50 | 90.20 | 100.30 | 104,728 | +1.50(+1.52%) |
Apr 09, 2007 | 98.80 | 99.50 | 98.40 | 98.80 | 89,993 | -0.70(-0.70%) |
Apr 05, 2007 | 99.50 | 99.65 | 98.60 | 99.50 | 81,114 | +1.05(+1.07%) |
Apr 04, 2007 | 98.45 | 98.65 | 98.10 | 98.45 | 99,997 | +0.05(+0.05%) |
Apr 03, 2007 | 98.40 | 98.75 | 98.20 | 98.40 | 88,339 | +0.95(+0.97%) |
Apr 02, 2007 | 97.45 | 98.15 | 97.20 | 97.45 | 183,987 | +0.30(+0.31%) |
Mar 30, 2007 | 97.15 | 97.80 | 96.60 | 97.15 | 362,614 | +0.65(+0.67%) |
Mar 29, 2007 | 96.50 | 96.55 | 96.00 | 96.50 | 109,433 | +0.25(+0.26%) |
Mar 28, 2007 | 96.25 | 96.65 | 96.00 | 96.25 | 109,815 | -1.10(-1.13%) |
Mar 27, 2007 | 97.35 | 97.80 | 97.25 | 97.35 | 90,895 | +0.10(+0.10%) |
Mar 26, 2007 | 97.25 | 97.80 | 97.02 | 97.25 | 137,940 | -0.45(-0.46%) |
Mar 23, 2007 | 97.70 | 98.50 | 97.65 | 97.70 | 109,641 | -0.30(-0.31%) |
Mar 22, 2007 | 98.00 | 98.60 | 97.70 | 98.00 | 123,499 | -0.10(-0.10%) |
Mar 21, 2007 | 98.10 | 98.45 | 96.80 | 98.10 | 168,467 | +0.95(+0.98%) |
Mar 20, 2007 | 97.15 | 97.25 | 96.53 | 97.15 | 87,839 | +0.30(+0.31%) |
Mar 19, 2007 | 96.85 | 97.40 | 96.47 | 96.85 | 165,307 | +0.10(+0.10%) |
Mar 16, 2007 | 96.75 | 96.75 | 95.75 | 96.75 | 131,142 | +1.50(+1.57%) |
Mar 15, 2007 | 95.25 | 95.40 | 94.45 | 95.25 | 118,327 | +0.10(+0.11%) |
Mar 14, 2007 | 95.15 | 96.35 | 94.65 | 95.15 | 95,717 | -0.85(-0.89%) |
Mar 13, 2007 | 96.50 | 96.85 | 95.95 | 96.00 | 96,481 | -0.50(-0.52%) |
Mar 12, 2007 | 96.50 | 96.55 | 95.75 | 96.50 | 67,854 | +0.90(+0.94%) |
Mar 09, 2007 | 95.60 | 96.15 | 95.60 | 95.60 | 109,624 | -0.10(-0.10%) |
Mar 08, 2007 | 95.70 | 96.00 | 95.05 | 95.70 | 236,206 | -0.10(-0.10%) |
Mar 07, 2007 | 95.80 | 96.40 | 95.00 | 95.80 | 320,461 | +1.55(+1.64%) |
Mar 06, 2007 | 94.25 | 94.40 | 93.20 | 94.25 | 128,826 | +0.30(+0.32%) |
Mar 05, 2007 | 93.95 | 94.60 | 93.95 | 93.95 | 90,294 | -1.90(-1.98%) |
Mar 02, 2007 | 93.90 | 96.40 | 95.45 | 95.85 | 143,281 | +1.95(+2.08%) |
Mar 01, 2007 | 93.90 | 94.55 | 93.00 | 93.90 | 102,501 | +0.55(+0.59%) |
Feb 28, 2007 | 93.35 | 94.60 | 93.15 | 93.35 | 140,156 | -1.65(-1.74%) |
Feb 27, 2007 | 95.00 | 97.30 | 94.75 | 95.00 | 414,046 | -2.70(-2.76%) |
Feb 26, 2007 | 97.70 | 98.15 | 97.50 | 97.70 | 127,874 | +0.40(+0.41%) |
Feb 23, 2007 | 97.30 | 97.50 | 96.75 | 97.30 | 93,825 | +0.40(+0.41%) |
Feb 22, 2007 | 96.90 | 96.95 | 96.08 | 96.90 | 659,238 | +2.85(+3.03%) |
Feb 21, 2007 | 94.05 | 96.00 | 93.55 | 94.05 | 112,039 | -1.35(-1.42%) |
Feb 20, 2007 | 95.40 | 99.00 | 94.65 | 95.40 | 213,566 | +0.05(+0.05%) |
Feb 16, 2007 | 95.35 | 95.70 | 94.69 | 95.35 | 109,431 | -0.45(-0.47%) |
Feb 15, 2007 | 95.80 | 95.95 | 94.90 | 95.80 | 110,347 | +0.65(+0.68%) |
Feb 14, 2007 | 95.15 | 95.35 | 93.90 | 95.15 | 212,610 | +1.25(+1.33%) |
Feb 13, 2007 | 93.90 | 94.45 | 93.25 | 93.90 | 179,385 | +0.50(+0.54%) |
Feb 12, 2007 | 93.70 | 93.65 | 92.90 | 93.40 | 390,280 | -0.30(-0.32%) |
Feb 09, 2007 | 93.70 | 93.90 | 93.35 | 93.70 | 118,719 | +2.20(+2.40%) |
Feb 08, 2007 | 91.50 | 92.90 | 90.20 | 91.50 | 91,696 | -1.30(-1.40%) |
Feb 07, 2007 | 92.80 | 92.80 | 91.70 | 92.80 | 111,654 | +0.25(+0.27%) |
Feb 06, 2007 | 92.55 | 92.75 | 91.75 | 92.55 | 89,717 | +0.00(+0.00%) |
Feb 05, 2007 | 92.55 | 92.55 | 91.90 | 92.55 | 119,314 | +0.20(+0.22%) |
Feb 02, 2007 | 92.35 | 92.55 | 90.20 | 92.35 | 263,536 | -0.35(-0.38%) |
Feb 01, 2007 | 92.70 | 92.75 | 91.95 | 92.70 | 208,021 | +0.30(+0.32%) |
Jan 31, 2007 | 92.40 | 92.45 | 90.85 | 92.40 | 189,208 | +2.15(+2.38%) |
Jan 30, 2007 | 90.25 | 90.30 | 89.10 | 90.25 | 324,275 | +1.15(+1.29%) |
Jan 29, 2007 | 89.10 | 89.50 | 88.90 | 89.10 | 193,086 | +0.95(+1.08%) |
Jan 26, 2007 | 88.15 | 88.95 | 87.60 | 88.15 | 153,682 | +0.00(+0.00%) |
Jan 25, 2007 | 88.15 | 88.60 | 87.85 | 88.15 | 539,984 | -0.85(-0.96%) |
Jan 24, 2007 | 89.00 | 89.05 | 87.75 | 89.00 | 96,270 | -0.50(-0.56%) |
Jan 23, 2007 | 89.50 | 89.90 | 89.20 | 89.50 | 116,474 | +0.45(+0.51%) |
Jan 22, 2007 | 89.05 | 89.50 | 88.80 | 89.05 | 107,319 | +0.00(+0.00%) |
Jan 19, 2007 | 89.05 | 89.35 | 88.15 | 89.05 | 126,652 | +0.90(+1.02%) |
Jan 18, 2007 | 88.15 | 88.60 | 88.05 | 88.15 | 208,527 | +0.20(+0.23%) |
Jan 17, 2007 | 87.95 | 88.20 | 87.05 | 87.95 | 153,414 | +0.25(+0.29%) |
Jan 16, 2007 | 87.70 | 88.35 | 87.55 | 87.70 | 99,735 | -0.35(-0.40%) |
Jan 12, 2007 | 88.05 | 88.25 | 87.35 | 88.05 | 453,037 | +0.80(+0.92%) |
Jan 11, 2007 | 87.25 | 87.25 | 86.25 | 87.25 | 204,068 | +0.50(+0.58%) |
Jan 10, 2007 | 86.75 | 86.85 | 86.05 | 86.75 | 156,199 | +0.30(+0.35%) |
Jan 09, 2007 | 86.45 | 86.80 | 86.15 | 86.45 | 357,755 | -0.10(-0.12%) |
Jan 08, 2007 | 86.55 | 86.75 | 86.30 | 86.55 | 213,034 | -0.20(-0.23%) |
Jan 05, 2007 | 86.75 | 87.30 | 86.35 | 86.75 | 253,291 | -1.30(-1.48%) |
Jan 04, 2007 | 88.15 | 88.40 | 87.74 | 88.05 | 217,576 | -0.10(-0.11%) |
Jan 03, 2007 | 88.15 | 89.15 | 88.15 | 88.15 | 312,233 | -0.85(-0.96%) |
Dec 29, 2006 | 89.00 | 89.02 | 88.05 | 89.00 | 154,256 | +0.00(+0.00%) |
Dec 28, 2006 | 89.00 | 89.80 | 88.90 | 89.00 | 142,405 | -0.35(-0.39%) |
Dec 27, 2006 | 89.35 | 89.35 | 88.35 | 89.35 | 72,855 | +0.60(+0.68%) |
Dec 26, 2006 | 88.75 | 89.20 | 88.50 | 88.75 | 68,669 | +0.00(+0.00%) |
Dec 22, 2006 | 88.75 | 89.45 | 88.35 | 88.75 | 133,312 | +0.20(+0.23%) |
Dec 21, 2006 | 88.55 | 89.15 | 88.55 | 88.55 | 115,514 | +0.05(+0.06%) |
Dec 20, 2006 | 88.50 | 89.40 | 88.50 | 88.50 | 173,593 | -1.15(-1.28%) |
Dec 19, 2006 | 89.65 | 89.85 | 89.30 | 89.65 | 85,642 | +0.60(+0.67%) |
Dec 18, 2006 | 89.05 | 89.95 | 89.00 | 89.05 | 105,430 | -1.05(-1.17%) |
Dec 15, 2006 | 90.10 | 91.05 | 89.35 | 90.10 | 100,131 | -0.60(-0.66%) |
Dec 14, 2006 | 90.70 | 90.85 | 90.15 | 90.70 | 169,394 | +1.70(+1.91%) |
Dec 13, 2006 | 89.00 | 89.65 | 89.00 | 89.00 | 290,851 | -0.35(-0.39%) |
Dec 12, 2006 | 89.35 | 89.50 | 88.50 | 89.35 | 158,416 | +1.00(+1.13%) |
Dec 11, 2006 | 88.35 | 88.48 | 88.00 | 88.35 | 85,924 | +0.35(+0.40%) |
Dec 08, 2006 | 88.00 | 88.75 | 87.80 | 88.00 | 127,974 | -1.30(-1.46%) |
Dec 07, 2006 | 89.30 | 89.35 | 88.75 | 89.30 | 143,504 | +0.70(+0.79%) |
Dec 06, 2006 | 88.60 | 89.25 | 88.05 | 88.60 | 75,835 | -0.30(-0.34%) |
Dec 05, 2006 | 88.90 | 89.85 | 88.55 | 88.90 | 201,016 | -0.25(-0.28%) |
Dec 04, 2006 | 89.15 | 89.25 | 87.75 | 89.15 | 217,574 | +0.10(+0.11%) |
Dec 01, 2006 | 89.05 | 89.40 | 88.50 | 89.05 | 88,656 | +0.05(+0.06%) |
Nov 30, 2006 | 89.00 | 89.00 | 88.40 | 89.00 | 141,907 | +0.60(+0.68%) |
Nov 29, 2006 | 88.40 | 88.60 | 88.00 | 88.40 | 94,951 | -0.30(-0.34%) |
Nov 28, 2006 | 88.70 | 89.00 | 88.10 | 88.70 | 287,342 | +0.25(+0.28%) |
Nov 27, 2006 | 88.45 | 89.05 | 88.25 | 88.45 | 91,267 | -0.95(-1.06%) |
Nov 24, 2006 | 89.40 | 89.40 | 88.65 | 89.40 | 71,825 | -0.40(-0.45%) |
Nov 22, 2006 | 89.80 | 89.85 | 89.05 | 89.80 | 166,257 | +0.70(+0.79%) |
Nov 21, 2006 | 89.10 | 89.20 | 88.35 | 89.10 | 164,471 | +1.10(+1.25%) |
Nov 20, 2006 | 88.00 | 88.65 | 87.90 | 88.00 | 301,470 | -1.05(-1.18%) |
Nov 17, 2006 | 89.05 | 89.15 | 87.95 | 89.05 | 114,454 | -0.40(-0.45%) |
Nov 16, 2006 | 89.45 | 89.50 | 88.95 | 89.45 | 142,570 | -0.91(-1.01%) |
Nov 15, 2006 | 90.36 | 90.50 | 89.30 | 90.36 | 336,917 | +0.16(+0.18%) |
Nov 14, 2006 | 90.20 | 90.25 | 89.10 | 90.20 | 608,021 | +1.35(+1.52%) |
Nov 13, 2006 | 88.85 | 89.40 | 88.35 | 88.85 | 202,770 | -0.65(-0.73%) |
Nov 10, 2006 | 89.50 | 89.65 | 88.90 | 89.50 | 283,695 | +1.50(+1.70%) |
Nov 09, 2006 | 88.00 | 88.25 | 87.20 | 88.00 | 157,746 | +1.00(+1.15%) |
Nov 08, 2006 | 87.00 | 87.20 | 86.75 | 87.00 | 155,442 | -0.80(-0.91%) |
Nov 07, 2006 | 87.80 | 87.95 | 87.50 | 87.80 | 63,227 | +0.70(+0.80%) |
Nov 06, 2006 | 87.10 | 87.40 | 86.55 | 87.10 | 99,452 | +0.55(+0.64%) |
Nov 03, 2006 | 86.55 | 87.27 | 86.40 | 86.55 | 150,627 | -0.95(-1.09%) |
Nov 02, 2006 | 87.50 | 87.50 | 86.40 | 87.50 | 419,466 | +1.50(+1.74%) |
Nov 01, 2006 | 86.00 | 86.25 | 85.30 | 86.00 | 266,504 | +0.20(+0.23%) |
Oct 31, 2006 | 85.80 | 86.45 | 85.50 | 85.80 | 169,222 | +0.10(+0.12%) |
Oct 30, 2006 | 85.70 | 85.95 | 85.15 | 85.70 | 221,040 | -0.20(-0.23%) |
Oct 27, 2006 | 85.90 | 85.95 | 85.40 | 85.90 | 175,582 | +0.90(+1.06%) |
Oct 26, 2006 | 85.00 | 85.15 | 84.85 | 85.00 | 202,802 | +1.05(+1.25%) |
Oct 25, 2006 | 83.95 | 84.25 | 83.55 | 83.95 | 183,234 | +0.90(+1.08%) |
Oct 24, 2006 | 83.05 | 84.00 | 83.05 | 83.05 | 234,318 | -1.60(-1.89%) |
Oct 23, 2006 | 84.75 | 84.80 | 83.20 | 84.65 | 232,782 | -0.10(-0.12%) |
Oct 20, 2006 | 84.75 | 85.40 | 84.30 | 84.75 | 115,250 | +0.20(+0.24%) |
Oct 19, 2006 | 84.55 | 85.00 | 83.25 | 84.55 | 241,143 | -2.00(-2.31%) |
Oct 18, 2006 | 86.55 | 86.55 | 85.75 | 86.55 | 140,290 | +0.40(+0.46%) |
Oct 17, 2006 | 86.15 | 86.25 | 85.70 | 86.15 | 100,495 | -0.15(-0.17%) |
Oct 16, 2006 | 86.30 | 86.50 | 85.30 | 86.30 | 323,081 | +0.80(+0.94%) |
Oct 13, 2006 | 85.50 | 86.00 | 85.40 | 85.50 | 150,869 | -1.45(-1.67%) |
Oct 12, 2006 | 86.95 | 87.00 | 86.05 | 86.95 | 504,186 | +0.70(+0.81%) |
Oct 11, 2006 | 86.25 | 86.65 | 86.04 | 86.25 | 70,642 | -0.65(-0.75%) |
Oct 10, 2006 | 86.90 | 87.25 | 86.59 | 86.90 | 96,813 | -0.80(-0.91%) |
Oct 09, 2006 | 87.70 | 87.72 | 86.90 | 87.70 | 102,212 | +0.10(+0.11%) |
Oct 06, 2006 | 87.60 | 87.60 | 86.80 | 87.60 | 296,064 | -0.50(-0.57%) |
Oct 05, 2006 | 88.10 | 88.10 | 87.35 | 88.10 | 73,512 | -0.25(-0.28%) |
Oct 04, 2006 | 88.35 | 88.35 | 87.63 | 88.35 | 192,797 | +0.75(+0.86%) |
Oct 03, 2006 | 87.60 | 87.80 | 87.25 | 87.60 | 145,211 | -0.50(-0.57%) |
Oct 02, 2006 | 88.10 | 88.80 | 87.47 | 88.10 | 246,739 | +0.40(+0.46%) |
Sep 29, 2006 | 87.70 | 87.75 | 87.05 | 87.70 | 117,261 | -0.30(-0.34%) |
Sep 28, 2006 | 88.00 | 88.10 | 87.35 | 88.00 | 156,641 | +0.40(+0.46%) |
Sep 27, 2006 | 87.60 | 87.90 | 86.90 | 87.60 | 85,273 | -0.35(-0.40%) |
Sep 26, 2006 | 87.25 | 88.03 | 87.20 | 87.95 | 169,160 | +0.70(+0.80%) |
Sep 25, 2006 | 87.25 | 87.35 | 86.70 | 87.25 | 210,767 | -0.25(-0.29%) |
Sep 22, 2006 | 87.50 | 87.75 | 87.05 | 87.50 | 162,110 | +0.50(+0.57%) |
Sep 21, 2006 | 87.00 | 87.25 | 86.20 | 87.00 | 94,028 | +0.20(+0.23%) |
Sep 20, 2006 | 86.80 | 87.15 | 86.35 | 86.80 | 87,381 | +0.60(+0.70%) |
Sep 19, 2006 | 86.20 | 86.25 | 85.55 | 86.20 | 191,727 | +0.80(+0.94%) |
Sep 18, 2006 | 85.40 | 85.70 | 84.75 | 85.40 | 91,201 | -0.05(-0.06%) |
Sep 15, 2006 | 85.45 | 85.75 | 85.10 | 85.45 | 63,793 | -0.15(-0.18%) |
Sep 14, 2006 | 85.60 | 86.00 | 85.35 | 85.60 | 279,735 | -0.20(-0.23%) |
Sep 13, 2006 | 85.80 | 86.20 | 85.40 | 85.80 | 371,967 | -0.40(-0.46%) |
Sep 12, 2006 | 86.20 | 86.35 | 85.75 | 86.20 | 187,290 | -0.35(-0.40%) |
Sep 11, 2006 | 86.55 | 86.75 | 85.90 | 86.55 | 72,012 | +0.52(+0.60%) |
Sep 08, 2006 | 86.03 | 86.55 | 85.90 | 86.03 | 57,030 | +0.03(+0.03%) |
Sep 07, 2006 | 86.00 | 86.33 | 85.25 | 86.00 | 174,002 | +0.20(+0.23%) |
Sep 06, 2006 | 85.80 | 86.25 | 85.25 | 85.80 | 310,240 | -0.20(-0.23%) |
Sep 05, 2006 | 86.00 | 86.15 | 85.35 | 86.00 | 144,743 | -0.65(-0.75%) |
Sep 01, 2006 | 86.65 | 86.65 | 83.00 | 86.65 | 71,525 | +0.75(+0.87%) |
Aug 31, 2006 | 85.90 | 86.45 | 85.60 | 85.90 | 149,867 | -0.05(-0.06%) |
Aug 30, 2006 | 85.95 | 86.60 | 85.90 | 85.95 | 117,288 | -0.75(-0.87%) |
Aug 29, 2006 | 86.70 | 86.70 | 85.20 | 86.70 | 208,101 | +1.10(+1.29%) |
Aug 28, 2006 | 85.60 | 85.65 | 84.50 | 85.60 | 210,294 | +1.05(+1.24%) |
Aug 25, 2006 | 84.55 | 85.10 | 84.30 | 84.55 | 181,089 | -0.15(-0.18%) |
Aug 24, 2006 | 84.70 | 85.65 | 84.40 | 84.70 | 133,046 | +0.40(+0.47%) |
Aug 23, 2006 | 84.30 | 85.15 | 84.30 | 84.30 | 198,741 | +1.80(+2.18%) |
Aug 22, 2006 | 82.50 | 82.95 | 82.20 | 82.50 | 107,581 | +0.00(+0.00%) |
Aug 21, 2006 | 82.50 | 82.70 | 82.00 | 82.50 | 117,838 | +0.45(+0.55%) |
Aug 18, 2006 | 82.05 | 82.50 | 81.75 | 82.05 | 51,530 | -0.65(-0.79%) |
Aug 17, 2006 | 82.70 | 83.05 | 82.35 | 82.70 | 139,201 | -1.30(-1.55%) |
Aug 16, 2006 | 84.00 | 84.00 | 73.70 | 84.00 | 206,472 | +0.55(+0.66%) |
Aug 15, 2006 | 83.45 | 83.45 | 82.55 | 83.45 | 150,848 | +1.25(+1.52%) |
Aug 14, 2006 | 82.20 | 83.25 | 81.75 | 82.20 | 152,137 | -0.25(-0.30%) |
Aug 11, 2006 | 82.45 | 82.50 | 81.75 | 82.45 | 77,667 | -0.20(-0.24%) |
Aug 10, 2006 | 82.65 | 82.70 | 82.15 | 82.65 | 65,089 | +0.15(+0.18%) |
Aug 09, 2006 | 82.50 | 83.25 | 82.40 | 82.50 | 128,099 | +0.65(+0.79%) |
Aug 08, 2006 | 81.85 | 82.45 | 81.65 | 81.85 | 194,995 | +0.40(+0.49%) |
Aug 07, 2006 | 81.45 | 82.30 | 81.35 | 81.45 | 64,080 | -1.55(-1.87%) |
Aug 04, 2006 | 83.00 | 83.40 | 81.60 | 83.00 | 156,751 | +1.00(+1.22%) |
Aug 03, 2006 | 82.00 | 82.30 | 81.60 | 82.00 | 166,744 | -1.00(-1.20%) |
Aug 02, 2006 | 83.00 | 83.25 | 82.55 | 83.00 | 116,493 | +1.40(+1.72%) |
Aug 01, 2006 | 81.60 | 81.80 | 80.85 | 81.60 | 71,777 | +0.00(+0.00%) |
Jul 31, 2006 | 81.60 | 82.20 | 81.50 | 81.60 | 341,901 | +0.32(+0.39%) |
Jul 28, 2006 | 81.28 | 81.85 | 80.80 | 81.28 | 129,852 | +0.63(+0.78%) |
Jul 27, 2006 | 80.65 | 81.08 | 80.00 | 80.65 | 153,746 | +1.00(+1.26%) |
Jul 26, 2006 | 79.65 | 79.90 | 79.05 | 79.65 | 157,971 | +0.00(+0.00%) |
Jul 25, 2006 | 79.65 | 79.90 | 79.30 | 79.65 | 106,719 | -0.35(-0.44%) |
Jul 24, 2006 | 80.00 | 80.20 | 79.15 | 80.00 | 282,339 | +0.65(+0.82%) |
Jul 21, 2006 | 79.35 | 79.85 | 79.00 | 79.35 | 118,918 | +0.71(+0.90%) |
Jul 20, 2006 | 78.64 | 78.85 | 78.40 | 78.64 | 141,642 | +0.14(+0.18%) |
Jul 19, 2006 | 78.50 | 78.60 | 76.90 | 78.50 | 73,972 | +1.10(+1.42%) |
Jul 18, 2006 | 77.40 | 78.05 | 77.25 | 77.40 | 207,806 | -0.65(-0.83%) |
Jul 17, 2006 | 78.05 | 78.60 | 77.85 | 78.05 | 79,663 | -0.55(-0.70%) |
Jul 14, 2006 | 78.60 | 78.70 | 77.90 | 78.60 | 76,373 | +0.65(+0.83%) |
Jul 13, 2006 | 77.95 | 78.65 | 77.65 | 77.95 | 111,832 | -0.05(-0.06%) |
Jul 12, 2006 | 78.00 | 79.00 | 77.78 | 78.00 | 53,805 | -0.40(-0.51%) |
Jul 11, 2006 | 77.75 | 78.45 | 77.60 | 78.40 | 144,794 | +0.65(+0.84%) |
Jul 10, 2006 | 77.75 | 77.75 | 77.15 | 77.75 | 99,214 | -0.25(-0.32%) |
Jul 07, 2006 | 78.00 | 78.40 | 77.35 | 78.00 | 71,768 | +0.75(+0.97%) |
Jul 06, 2006 | 77.25 | 77.90 | 77.05 | 77.25 | 175,300 | -0.20(-0.26%) |
Jul 05, 2006 | 77.45 | 77.60 | 76.90 | 77.45 | 129,557 | -0.60(-0.77%) |