Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 95.33 | 95.71 | 94.63 | 94.78 | 608,673 | +0.42(+0.44%) |
Jul 30, 2007 | 91.52 | 94.76 | 91.52 | 94.36 | 546,475 | +1.18(+1.27%) |
Jul 27, 2007 | 94.87 | 96.71 | 93.18 | 93.18 | 609,498 | -1.63(-1.72%) |
Jul 26, 2007 | 95.75 | 97.36 | 93.84 | 94.81 | 799,289 | -2.09(-2.16%) |
Jul 25, 2007 | 100.06 | 101.03 | 96.73 | 96.90 | 731,625 | -2.64(-2.65%) |
Jul 24, 2007 | 105.14 | 105.14 | 99.00 | 99.54 | 441,677 | -2.61(-2.55%) |
Jul 23, 2007 | 101.83 | 103.45 | 101.83 | 102.14 | 303,150 | +0.55(+0.54%) |
Jul 20, 2007 | 102.68 | 102.77 | 101.18 | 101.59 | 383,296 | -1.26(-1.23%) |
Jul 19, 2007 | 102.09 | 103.25 | 102.09 | 102.85 | 292,010 | +0.93(+0.91%) |
Jul 18, 2007 | 102.82 | 103.18 | 101.46 | 101.92 | 359,365 | -1.33(-1.29%) |
Jul 17, 2007 | 103.34 | 103.52 | 102.75 | 103.25 | 333,888 | -0.13(-0.12%) |
Jul 16, 2007 | 102.47 | 103.76 | 101.90 | 103.38 | 444,049 | +0.82(+0.80%) |
Jul 13, 2007 | 101.99 | 102.55 | 101.68 | 102.55 | 228,781 | +0.61(+0.60%) |
Jul 12, 2007 | 100.96 | 102.47 | 100.96 | 101.94 | 364,213 | +0.98(+0.97%) |
Jul 11, 2007 | 99.91 | 101.04 | 99.44 | 100.96 | 243,118 | +0.87(+0.87%) |
Jul 10, 2007 | 101.25 | 101.53 | 99.97 | 100.09 | 249,513 | -1.28(-1.26%) |
Jul 09, 2007 | 101.99 | 101.99 | 100.35 | 101.37 | 271,999 | -0.36(-0.35%) |
Jul 06, 2007 | 101.31 | 101.90 | 100.69 | 101.73 | 268,492 | +0.33(+0.33%) |
Jul 05, 2007 | 102.25 | 101.79 | 100.98 | 101.40 | 217,434 | -0.47(-0.46%) |
Jul 03, 2007 | 101.50 | 102.16 | 101.21 | 101.86 | 117,381 | +0.48(+0.47%) |
Jul 02, 2007 | 99.55 | 101.39 | 99.55 | 101.39 | 231,566 | +1.55(+1.55%) |
Jun 29, 2007 | 100.43 | 100.68 | 99.16 | 99.84 | 272,618 | -0.64(-0.64%) |
Jun 28, 2007 | 101.43 | 101.31 | 100.19 | 100.48 | 288,709 | -0.95(-0.94%) |
Jun 27, 2007 | 99.30 | 101.43 | 98.35 | 101.43 | 504,184 | +2.12(+2.14%) |
Jun 26, 2007 | 96.91 | 99.80 | 96.86 | 99.30 | 712,852 | +2.64(+2.73%) |
Jun 25, 2007 | 96.97 | 98.16 | 96.52 | 96.67 | 281,283 | +0.00(+0.00%) |
Jun 22, 2007 | 98.49 | 98.49 | 96.67 | 96.67 | 527,805 | -2.22(-2.25%) |
Jun 21, 2007 | 98.35 | 99.21 | 97.44 | 98.89 | 312,536 | +0.70(+0.71%) |
Jun 20, 2007 | 98.13 | 99.00 | 95.76 | 98.19 | 447,763 | -0.79(-0.79%) |
Jun 19, 2007 | 98.27 | 99.37 | 97.80 | 98.97 | 287,575 | +0.73(+0.74%) |
Jun 18, 2007 | 96.45 | 98.41 | 96.29 | 98.25 | 275,610 | +1.13(+1.17%) |
Jun 15, 2007 | 98.04 | 98.92 | 97.11 | 97.11 | 401,243 | -0.60(-0.62%) |
Jun 14, 2007 | 96.80 | 98.47 | 96.80 | 97.71 | 356,374 | +0.38(+0.39%) |
Jun 13, 2007 | 98.02 | 98.56 | 96.15 | 97.34 | 640,236 | -0.59(-0.60%) |
Jun 12, 2007 | 99.47 | 100.01 | 97.74 | 97.93 | 721,310 | -2.31(-2.30%) |
Jun 11, 2007 | 98.98 | 100.31 | 98.20 | 100.23 | 301,912 | +1.05(+1.06%) |
Jun 08, 2007 | 98.89 | 99.41 | 98.40 | 99.19 | 236,414 | +0.30(+0.30%) |
Jun 07, 2007 | 98.21 | 99.62 | 98.21 | 98.89 | 470,661 | +0.16(+0.17%) |
Jun 06, 2007 | 98.79 | 99.04 | 97.92 | 98.72 | 338,014 | -0.31(-0.31%) |
Jun 05, 2007 | 98.65 | 99.31 | 98.38 | 99.03 | 481,905 | +0.15(+0.15%) |
Jun 04, 2007 | 97.56 | 98.93 | 97.09 | 98.89 | 312,227 | +1.09(+1.11%) |
Jun 01, 2007 | 96.95 | 97.80 | 96.72 | 97.80 | 313,568 | +0.73(+0.75%) |
May 31, 2007 | 97.14 | 97.25 | 96.62 | 97.07 | 453,539 | +0.06(+0.06%) |
May 30, 2007 | 95.49 | 97.02 | 95.46 | 97.02 | 572,365 | +0.76(+0.79%) |
May 29, 2007 | 95.03 | 96.26 | 94.76 | 96.26 | 338,839 | +1.23(+1.30%) |
May 25, 2007 | 94.04 | 95.26 | 93.68 | 95.03 | 262,613 | +0.83(+0.89%) |
May 24, 2007 | 94.34 | 95.07 | 94.03 | 94.20 | 393,095 | +0.01(+0.01%) |
May 23, 2007 | 92.94 | 95.03 | 92.89 | 94.19 | 336,054 | +1.24(+1.34%) |
May 22, 2007 | 91.88 | 93.06 | 91.88 | 92.94 | 429,196 | +0.93(+1.01%) |
May 21, 2007 | 92.14 | 93.06 | 91.76 | 92.01 | 401,346 | -0.36(-0.39%) |
May 18, 2007 | 91.95 | 92.69 | 91.87 | 92.37 | 331,516 | +0.55(+0.60%) |
May 17, 2007 | 91.90 | 92.50 | 91.63 | 91.82 | 266,533 | -0.32(-0.35%) |
May 16, 2007 | 92.01 | 92.18 | 91.71 | 92.14 | 216,197 | +0.37(+0.40%) |
May 15, 2007 | 91.81 | 92.35 | 91.55 | 91.77 | 226,924 | -0.29(-0.32%) |
May 14, 2007 | 91.66 | 92.32 | 91.42 | 92.06 | 295,104 | -0.09(-0.09%) |
May 11, 2007 | 92.39 | 92.41 | 92.00 | 92.15 | 187,625 | -0.15(-0.16%) |
May 10, 2007 | 91.96 | 92.67 | 91.67 | 92.30 | 199,796 | -0.01(-0.01%) |
May 09, 2007 | 91.62 | 92.49 | 91.43 | 92.30 | 228,884 | +0.20(+0.22%) |
May 08, 2007 | 91.76 | 92.51 | 90.97 | 92.10 | 179,064 | +0.10(+0.11%) |
May 07, 2007 | 92.10 | 92.96 | 91.66 | 92.00 | 283,758 | -0.19(-0.21%) |
May 04, 2007 | 88.22 | 93.07 | 88.22 | 92.20 | 899,033 | +4.09(+4.64%) |
May 03, 2007 | 88.13 | 88.44 | 87.44 | 88.11 | 232,391 | -0.17(-0.20%) |
May 02, 2007 | 87.96 | 88.58 | 87.69 | 88.28 | 408,567 | +0.22(+0.25%) |
May 01, 2007 | 87.62 | 88.51 | 87.62 | 88.06 | 225,274 | +0.51(+0.59%) |
Apr 30, 2007 | 88.19 | 88.43 | 87.46 | 87.54 | 240,127 | -0.50(-0.57%) |
Apr 27, 2007 | 87.98 | 88.17 | 87.41 | 88.05 | 235,795 | -0.07(-0.08%) |
Apr 26, 2007 | 88.22 | 88.26 | 87.86 | 88.12 | 168,955 | -0.16(-0.19%) |
Apr 25, 2007 | 88.70 | 88.95 | 87.70 | 88.28 | 148,119 | -0.17(-0.20%) |
Apr 24, 2007 | 88.08 | 88.69 | 87.76 | 88.46 | 231,669 | +0.52(+0.60%) |
Apr 23, 2007 | 87.45 | 88.19 | 87.08 | 87.93 | 270,452 | +0.39(+0.44%) |
Apr 20, 2007 | 87.98 | 88.58 | 87.25 | 87.54 | 484,071 | -0.21(-0.24%) |
Apr 19, 2007 | 87.95 | 88.32 | 87.06 | 87.76 | 252,505 | +0.28(+0.32%) |
Apr 18, 2007 | 87.64 | 87.77 | 87.22 | 87.48 | 249,823 | -0.26(-0.30%) |
Apr 17, 2007 | 88.07 | 88.44 | 87.72 | 87.74 | 213,721 | -0.34(-0.39%) |
Apr 16, 2007 | 88.17 | 88.48 | 87.81 | 88.08 | 240,952 | +0.29(+0.33%) |
Apr 13, 2007 | 87.06 | 87.99 | 87.06 | 87.79 | 178,857 | +0.79(+0.91%) |
Apr 12, 2007 | 86.93 | 87.10 | 85.70 | 86.99 | 382,470 | +0.04(+0.04%) |
Apr 11, 2007 | 87.74 | 87.74 | 86.83 | 86.95 | 320,376 | -0.74(-0.84%) |
Apr 10, 2007 | 87.85 | 88.13 | 87.67 | 87.69 | 247,141 | -0.11(-0.12%) |
Apr 09, 2007 | 87.82 | 87.93 | 87.36 | 87.80 | 165,758 | -0.07(-0.08%) |
Apr 05, 2007 | 88.37 | 88.38 | 87.50 | 87.86 | 201,962 | -0.55(-0.62%) |
Apr 04, 2007 | 88.53 | 88.73 | 87.74 | 88.42 | 244,150 | -0.49(-0.56%) |
Apr 03, 2007 | 88.96 | 89.58 | 88.67 | 88.91 | 212,174 | +0.15(+0.16%) |
Apr 02, 2007 | 88.51 | 89.00 | 88.29 | 88.77 | 297,786 | +0.35(+0.39%) |
Mar 30, 2007 | 87.91 | 88.92 | 87.67 | 88.42 | 552,664 | +0.75(+0.85%) |
Mar 29, 2007 | 87.30 | 87.82 | 86.97 | 87.67 | 269,318 | +0.72(+0.83%) |
Mar 28, 2007 | 87.25 | 87.41 | 86.54 | 86.95 | 305,729 | -0.64(-0.73%) |
Mar 27, 2007 | 87.59 | 88.43 | 86.98 | 87.59 | 252,814 | -0.34(-0.39%) |
Mar 26, 2007 | 88.08 | 88.16 | 87.50 | 87.93 | 269,833 | -0.29(-0.33%) |
Mar 23, 2007 | 88.88 | 88.89 | 87.97 | 88.22 | 197,217 | -0.49(-0.56%) |
Mar 22, 2007 | 88.40 | 88.75 | 87.96 | 88.72 | 247,863 | +0.30(+0.34%) |
Mar 21, 2007 | 88.08 | 88.61 | 87.32 | 88.42 | 496,345 | +0.34(+0.39%) |
Mar 20, 2007 | 87.74 | 88.29 | 87.50 | 88.08 | 372,981 | +0.25(+0.29%) |
Mar 19, 2007 | 86.40 | 87.85 | 86.40 | 87.83 | 362,150 | +1.67(+1.94%) |
Mar 16, 2007 | 86.45 | 86.62 | 85.88 | 86.16 | 327,802 | -0.28(-0.33%) |
Mar 15, 2007 | 85.59 | 86.61 | 85.59 | 86.44 | 211,039 | +0.76(+0.88%) |
Mar 14, 2007 | 85.10 | 85.68 | 84.55 | 85.68 | 175,866 | +0.58(+0.68%) |
Mar 13, 2007 | 86.73 | 86.54 | 85.01 | 85.10 | 293,351 | -1.63(-1.88%) |
Mar 12, 2007 | 85.94 | 86.73 | 85.41 | 86.73 | 338,426 | +0.88(+1.03%) |
Mar 09, 2007 | 85.73 | 86.12 | 85.69 | 85.85 | 168,749 | +0.36(+0.42%) |
Mar 08, 2007 | 84.93 | 85.81 | 84.92 | 85.49 | 280,458 | +0.89(+1.05%) |
Mar 07, 2007 | 84.60 | 85.02 | 84.28 | 84.60 | 274,166 | -0.19(-0.23%) |
Mar 06, 2007 | 83.42 | 85.30 | 83.42 | 84.79 | 331,825 | +1.13(+1.36%) |
Mar 05, 2007 | 85.07 | 85.82 | 83.62 | 83.66 | 469,836 | -2.09(-2.44%) |
Mar 02, 2007 | 86.43 | 86.62 | 85.56 | 85.75 | 251,783 | -0.88(-1.02%) |
Mar 01, 2007 | 85.02 | 87.17 | 84.10 | 86.63 | 487,370 | +1.05(+1.22%) |
Feb 28, 2007 | 85.61 | 85.85 | 84.84 | 85.59 | 373,909 | -0.12(-0.14%) |
Feb 27, 2007 | 86.79 | 87.15 | 85.58 | 85.70 | 342,037 | -2.06(-2.34%) |
Feb 26, 2007 | 88.17 | 88.17 | 87.28 | 87.76 | 268,080 | -0.29(-0.33%) |
Feb 23, 2007 | 88.22 | 88.22 | 87.43 | 88.05 | 168,852 | -0.16(-0.18%) |
Feb 22, 2007 | 87.79 | 88.24 | 87.26 | 88.20 | 246,831 | +0.64(+0.73%) |
Feb 21, 2007 | 87.93 | 88.13 | 87.12 | 87.56 | 182,467 | -0.48(-0.54%) |
Feb 20, 2007 | 87.06 | 88.12 | 86.67 | 88.04 | 180,404 | +1.01(+1.16%) |
Feb 16, 2007 | 86.94 | 87.10 | 86.67 | 87.03 | 318,932 | +0.15(+0.17%) |
Feb 15, 2007 | 86.58 | 86.97 | 86.38 | 86.89 | 287,884 | +0.21(+0.25%) |
Feb 14, 2007 | 85.99 | 86.94 | 85.99 | 86.67 | 219,709 | +0.68(+0.79%) |
Feb 13, 2007 | 85.75 | 86.13 | 85.56 | 85.99 | 183,189 | +0.43(+0.50%) |
Feb 12, 2007 | 85.12 | 85.61 | 85.07 | 85.57 | 211,452 | +0.64(+0.75%) |
Feb 09, 2007 | 85.56 | 85.86 | 84.41 | 84.93 | 285,305 | -0.52(-0.61%) |
Feb 08, 2007 | 85.02 | 85.81 | 84.90 | 85.45 | 233,010 | +0.47(+0.55%) |
Feb 07, 2007 | 83.08 | 85.29 | 82.99 | 84.99 | 573,190 | +1.90(+2.29%) |
Feb 06, 2007 | 82.70 | 83.11 | 82.35 | 83.08 | 198,249 | +0.39(+0.47%) |
Feb 05, 2007 | 81.96 | 82.77 | 81.96 | 82.70 | 318,828 | +0.75(+0.91%) |
Feb 02, 2007 | 83.38 | 83.38 | 80.22 | 81.95 | 611,148 | -1.45(-1.74%) |
Feb 01, 2007 | 81.68 | 83.40 | 81.68 | 83.40 | 302,325 | +1.00(+1.21%) |
Jan 31, 2007 | 81.24 | 83.01 | 81.01 | 82.41 | 248,585 | +1.16(+1.43%) |
Jan 30, 2007 | 81.10 | 81.46 | 80.72 | 81.24 | 178,135 | +0.29(+0.36%) |
Jan 29, 2007 | 81.00 | 81.12 | 80.65 | 80.95 | 225,377 | -0.05(-0.06%) |
Jan 26, 2007 | 81.58 | 81.58 | 80.45 | 81.00 | 249,307 | -0.41(-0.50%) |
Jan 25, 2007 | 82.07 | 82.07 | 81.17 | 81.41 | 195,877 | -0.58(-0.71%) |
Jan 24, 2007 | 81.92 | 82.53 | 81.64 | 81.99 | 219,704 | -0.17(-0.21%) |
Jan 23, 2007 | 81.85 | 82.60 | 81.85 | 82.16 | 186,181 | +0.31(+0.38%) |
Jan 22, 2007 | 82.37 | 82.70 | 81.40 | 81.85 | 176,485 | -0.36(-0.44%) |
Jan 19, 2007 | 81.58 | 82.21 | 81.06 | 82.21 | 380,098 | +0.42(+0.51%) |
Jan 18, 2007 | 81.82 | 82.49 | 81.51 | 81.80 | 333,269 | -0.03(-0.04%) |
Jan 17, 2007 | 81.53 | 82.20 | 81.28 | 81.82 | 296,549 | +0.00(+0.00%) |
Jan 16, 2007 | 82.50 | 82.77 | 81.59 | 81.82 | 226,718 | -0.58(-0.71%) |
Jan 12, 2007 | 81.88 | 82.47 | 81.66 | 82.41 | 209,698 | +0.37(+0.45%) |
Jan 11, 2007 | 80.94 | 82.14 | 80.78 | 82.04 | 351,629 | +1.31(+1.62%) |
Jan 10, 2007 | 81.22 | 81.60 | 80.47 | 80.73 | 333,475 | -0.71(-0.87%) |
Jan 09, 2007 | 80.37 | 81.53 | 80.03 | 81.44 | 464,369 | +1.17(+1.46%) |
Jan 08, 2007 | 80.17 | 80.40 | 79.64 | 80.26 | 150,389 | +0.10(+0.12%) |
Jan 05, 2007 | 79.91 | 80.36 | 79.41 | 80.17 | 177,619 | +0.13(+0.16%) |
Jan 04, 2007 | 79.19 | 80.16 | 79.01 | 80.04 | 274,888 | +0.27(+0.34%) |
Jan 03, 2007 | 80.56 | 81.17 | 79.19 | 79.77 | 373,084 | -0.49(-0.62%) |
Dec 29, 2006 | 80.47 | 80.77 | 80.08 | 80.26 | 156,165 | -0.36(-0.44%) |
Dec 28, 2006 | 81.43 | 81.44 | 80.61 | 80.62 | 137,186 | -0.80(-0.98%) |
Dec 27, 2006 | 81.11 | 81.49 | 81.03 | 81.42 | 75,400 | +0.55(+0.68%) |
Dec 26, 2006 | 80.31 | 80.94 | 80.06 | 80.86 | 85,199 | +0.61(+0.76%) |
Dec 22, 2006 | 80.52 | 80.66 | 80.08 | 80.25 | 87,365 | -0.41(-0.50%) |
Dec 21, 2006 | 80.34 | 81.20 | 80.15 | 80.66 | 169,677 | +0.32(+0.40%) |
Dec 20, 2006 | 80.95 | 81.15 | 80.32 | 80.34 | 282,933 | -0.75(-0.92%) |
Dec 19, 2006 | 81.05 | 81.19 | 80.16 | 81.09 | 280,148 | -0.11(-0.13%) |
Dec 18, 2006 | 81.53 | 82.07 | 80.66 | 81.19 | 283,758 | -0.48(-0.59%) |
Dec 15, 2006 | 80.77 | 82.39 | 80.74 | 81.68 | 545,134 | +0.95(+1.18%) |
Dec 14, 2006 | 80.62 | 81.68 | 80.62 | 80.73 | 341,933 | +0.12(+0.14%) |
Dec 13, 2006 | 80.71 | 80.91 | 80.49 | 80.61 | 261,066 | +0.00(+0.00%) |
Dec 12, 2006 | 80.70 | 80.79 | 80.25 | 80.61 | 208,976 | -0.14(-0.17%) |
Dec 11, 2006 | 80.47 | 80.75 | 80.07 | 80.75 | 216,197 | +0.21(+0.26%) |
Dec 08, 2006 | 80.52 | 80.75 | 80.23 | 80.54 | 273,443 | +0.02(+0.02%) |
Dec 07, 2006 | 80.47 | 80.63 | 80.16 | 80.52 | 259,209 | +0.03(+0.04%) |
Dec 06, 2006 | 80.61 | 80.72 | 80.40 | 80.49 | 267,255 | -0.29(-0.36%) |
Dec 05, 2006 | 80.72 | 80.91 | 80.47 | 80.78 | 221,457 | -0.06(-0.07%) |
Dec 04, 2006 | 79.98 | 80.95 | 79.98 | 80.84 | 270,349 | +0.76(+0.94%) |
Dec 01, 2006 | 79.39 | 80.19 | 79.21 | 80.08 | 382,058 | +0.37(+0.46%) |
Nov 30, 2006 | 80.13 | 80.38 | 79.67 | 79.71 | 410,217 | -0.49(-0.62%) |
Nov 29, 2006 | 79.93 | 80.22 | 79.74 | 80.21 | 407,742 | +0.36(+0.45%) |
Nov 28, 2006 | 79.31 | 80.05 | 79.08 | 79.85 | 385,771 | +0.34(+0.43%) |
Nov 27, 2006 | 80.42 | 80.44 | 79.51 | 79.51 | 472,209 | -0.67(-0.83%) |
Nov 24, 2006 | 80.42 | 80.45 | 80.09 | 80.18 | 120,373 | -0.47(-0.59%) |
Nov 22, 2006 | 80.92 | 80.92 | 80.34 | 80.65 | 358,850 | -0.18(-0.23%) |
Nov 21, 2006 | 79.87 | 80.87 | 79.87 | 80.84 | 559,162 | +0.93(+1.16%) |
Nov 20, 2006 | 80.16 | 80.36 | 79.81 | 79.91 | 376,797 | -0.58(-0.72%) |
Nov 17, 2006 | 79.26 | 80.49 | 79.15 | 80.49 | 366,483 | +0.99(+1.24%) |
Nov 16, 2006 | 79.10 | 80.08 | 78.86 | 79.50 | 411,352 | +0.48(+0.61%) |
Nov 15, 2006 | 78.36 | 79.29 | 78.13 | 79.01 | 436,313 | +0.65(+0.83%) |
Nov 14, 2006 | 76.89 | 78.44 | 76.37 | 78.36 | 499,336 | +1.34(+1.74%) |
Nov 13, 2006 | 77.17 | 77.32 | 76.60 | 77.03 | 497,996 | -0.48(-0.61%) |
Nov 10, 2006 | 76.11 | 77.55 | 76.11 | 77.50 | 289,431 | +0.76(+0.99%) |
Nov 09, 2006 | 76.67 | 76.97 | 76.50 | 76.74 | 334,404 | -0.28(-0.36%) |
Nov 08, 2006 | 75.91 | 77.43 | 75.87 | 77.03 | 289,741 | +0.77(+1.00%) |
Nov 07, 2006 | 75.37 | 76.71 | 75.19 | 76.26 | 434,560 | +0.99(+1.31%) |
Nov 06, 2006 | 73.49 | 75.56 | 73.49 | 75.27 | 400,005 | +1.69(+2.29%) |
Nov 03, 2006 | 71.74 | 73.90 | 71.69 | 73.58 | 567,517 | -0.38(-0.51%) |
Nov 02, 2006 | 73.63 | 74.54 | 73.58 | 73.96 | 445,081 | -0.37(-0.50%) |
Nov 01, 2006 | 75.09 | 75.09 | 74.32 | 74.33 | 218,363 | -0.55(-0.74%) |
Oct 31, 2006 | 74.75 | 75.37 | 74.53 | 74.88 | 232,700 | +0.23(+0.31%) |
Oct 30, 2006 | 73.83 | 74.67 | 73.79 | 74.65 | 182,880 | +0.23(+0.31%) |
Oct 27, 2006 | 73.84 | 74.59 | 73.74 | 74.42 | 416,096 | +0.57(+0.77%) |
Oct 26, 2006 | 73.83 | 73.97 | 73.23 | 73.85 | 228,059 | +0.24(+0.33%) |
Oct 25, 2006 | 73.24 | 73.76 | 73.11 | 73.60 | 233,629 | +0.15(+0.20%) |
Oct 24, 2006 | 73.65 | 73.73 | 73.14 | 73.46 | 146,882 | -0.48(-0.64%) |
Oct 23, 2006 | 73.24 | 73.95 | 73.13 | 73.93 | 126,768 | +0.56(+0.77%) |
Oct 20, 2006 | 73.76 | 73.83 | 73.13 | 73.37 | 150,904 | -0.42(-0.57%) |
Oct 19, 2006 | 72.16 | 73.82 | 72.16 | 73.79 | 364,832 | +1.63(+2.26%) |
Oct 18, 2006 | 72.47 | 72.86 | 71.83 | 72.16 | 364,316 | -0.07(-0.09%) |
Oct 17, 2006 | 72.61 | 72.61 | 71.97 | 72.23 | 170,915 | -0.48(-0.65%) |
Oct 16, 2006 | 72.70 | 72.85 | 72.70 | 72.70 | 199,590 | +0.06(+0.08%) |
Oct 13, 2006 | 72.32 | 72.81 | 72.12 | 72.64 | 203,509 | +0.15(+0.20%) |
Oct 12, 2006 | 72.11 | 72.51 | 72.11 | 72.50 | 136,360 | +0.48(+0.67%) |
Oct 11, 2006 | 72.03 | 72.31 | 71.81 | 72.01 | 218,053 | -0.19(-0.27%) |
Oct 10, 2006 | 72.28 | 72.53 | 72.03 | 72.21 | 204,025 | -0.31(-0.43%) |
Oct 09, 2006 | 72.18 | 72.69 | 71.61 | 72.52 | 201,447 | +0.28(+0.39%) |
Oct 06, 2006 | 72.62 | 72.62 | 72.03 | 72.24 | 220,426 | -0.47(-0.65%) |
Oct 05, 2006 | 72.42 | 72.86 | 72.36 | 72.71 | 309,339 | +0.16(+0.21%) |
Oct 04, 2006 | 72.34 | 72.67 | 72.14 | 72.56 | 324,192 | +0.17(+0.24%) |
Oct 03, 2006 | 71.95 | 72.85 | 71.92 | 72.38 | 373,806 | +0.24(+0.34%) |
Oct 02, 2006 | 72.76 | 72.76 | 72.05 | 72.14 | 298,921 | -0.56(-0.77%) |
Sep 29, 2006 | 72.53 | 72.92 | 72.53 | 72.70 | 470,146 | -0.01(-0.01%) |
Sep 28, 2006 | 72.65 | 72.87 | 72.55 | 72.71 | 233,010 | +0.07(+0.09%) |
Sep 27, 2006 | 72.26 | 72.85 | 72.13 | 72.64 | 192,988 | +0.41(+0.56%) |
Sep 26, 2006 | 72.15 | 72.46 | 72.05 | 72.24 | 727,602 | +0.09(+0.12%) |
Sep 25, 2006 | 72.50 | 72.84 | 72.15 | 72.15 | 488,300 | -0.54(-0.75%) |
Sep 22, 2006 | 72.71 | 72.76 | 72.23 | 72.69 | 350,804 | -0.02(-0.03%) |
Sep 21, 2006 | 72.89 | 72.98 | 72.61 | 72.71 | 449,826 | -0.18(-0.25%) |
Sep 20, 2006 | 72.73 | 73.17 | 72.67 | 72.90 | 290,153 | +0.19(+0.27%) |
Sep 19, 2006 | 72.32 | 73.09 | 72.28 | 72.70 | 346,162 | +0.23(+0.32%) |
Sep 18, 2006 | 72.29 | 72.78 | 71.77 | 72.47 | 617,956 | +0.71(+0.99%) |
Sep 15, 2006 | 69.63 | 72.19 | 69.60 | 71.76 | 813,936 | +2.12(+3.05%) |
Sep 14, 2006 | 69.68 | 69.75 | 69.10 | 69.64 | 171,121 | -0.04(-0.06%) |
Sep 13, 2006 | 68.68 | 69.68 | 68.47 | 69.68 | 178,651 | +1.11(+1.63%) |
Sep 12, 2006 | 68.04 | 68.63 | 67.84 | 68.56 | 220,632 | +0.52(+0.77%) |
Sep 11, 2006 | 67.32 | 68.31 | 67.32 | 68.04 | 236,001 | +0.20(+0.30%) |
Sep 08, 2006 | 68.14 | 68.39 | 67.81 | 67.83 | 489,950 | -0.32(-0.47%) |
Sep 07, 2006 | 68.45 | 68.73 | 68.15 | 68.15 | 225,274 | -0.48(-0.71%) |
Sep 06, 2006 | 69.42 | 69.46 | 68.31 | 68.64 | 247,038 | -1.02(-1.46%) |
Sep 05, 2006 | 68.48 | 69.74 | 68.48 | 69.66 | 379,376 | +1.05(+1.53%) |
Sep 01, 2006 | 68.32 | 68.90 | 68.26 | 68.61 | 153,174 | +0.45(+0.65%) |
Aug 31, 2006 | 68.30 | 68.44 | 67.96 | 68.16 | 250,442 | -0.14(-0.20%) |
Aug 30, 2006 | 67.96 | 68.50 | 67.80 | 68.30 | 192,163 | +0.11(+0.16%) |
Aug 29, 2006 | 67.79 | 68.37 | 67.67 | 68.19 | 257,765 | +0.36(+0.53%) |
Aug 28, 2006 | 66.94 | 68.24 | 66.94 | 67.83 | 270,968 | +0.73(+1.08%) |
Aug 25, 2006 | 67.23 | 67.57 | 66.85 | 67.11 | 121,817 | -0.29(-0.43%) |
Aug 24, 2006 | 67.28 | 67.79 | 67.06 | 67.40 | 204,541 | +0.33(+0.49%) |
Aug 23, 2006 | 68.29 | 68.88 | 66.95 | 67.07 | 663,238 | -1.22(-1.79%) |
Aug 22, 2006 | 67.28 | 68.31 | 67.04 | 68.29 | 410,217 | +0.87(+1.29%) |
Aug 21, 2006 | 67.25 | 67.62 | 66.94 | 67.42 | 138,423 | -0.03(-0.04%) |
Aug 18, 2006 | 67.55 | 67.64 | 67.19 | 67.45 | 112,018 | -0.13(-0.19%) |
Aug 17, 2006 | 67.22 | 67.61 | 67.12 | 67.57 | 127,077 | +0.35(+0.52%) |
Aug 16, 2006 | 67.09 | 67.29 | 66.89 | 67.22 | 122,436 | +0.24(+0.36%) |
Aug 15, 2006 | 66.38 | 67.02 | 66.34 | 66.98 | 210,317 | +0.84(+1.28%) |
Aug 14, 2006 | 66.02 | 67.02 | 65.97 | 66.14 | 198,868 | +0.29(+0.44%) |
Aug 11, 2006 | 66.11 | 66.18 | 65.44 | 65.85 | 374,115 | -0.18(-0.28%) |
Aug 10, 2006 | 64.71 | 66.17 | 64.71 | 66.03 | 348,122 | +1.32(+2.04%) |
Aug 09, 2006 | 65.04 | 65.39 | 64.60 | 64.71 | 431,465 | -0.09(-0.13%) |
Aug 08, 2006 | 64.53 | 65.32 | 64.53 | 64.80 | 393,920 | +0.47(+0.72%) |
Aug 07, 2006 | 65.63 | 65.64 | 64.09 | 64.34 | 480,254 | -1.33(-2.02%) |
Aug 04, 2006 | 66.41 | 66.68 | 65.40 | 65.66 | 456,840 | +0.33(+0.50%) |
Aug 03, 2006 | 65.97 | 65.98 | 64.83 | 65.33 | 753,492 | -1.16(-1.75%) |
Aug 02, 2006 | 64.30 | 66.60 | 64.26 | 66.50 | 509,239 | +2.44(+3.81%) |