Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 72.13 | 72.34 | 70.76 | 70.89 | 2,051,543 | -0.58(-0.81%) |
Jul 30, 2007 | 70.14 | 71.77 | 69.11 | 71.47 | 1,558,974 | +1.17(+1.67%) |
Jul 27, 2007 | 71.19 | 71.19 | 69.95 | 70.29 | 1,764,998 | +0.24(+0.34%) |
Jul 26, 2007 | 70.58 | 70.95 | 69.09 | 70.05 | 1,881,655 | -1.35(-1.89%) |
Jul 25, 2007 | 70.87 | 71.58 | 70.18 | 71.40 | 1,912,244 | +1.01(+1.43%) |
Jul 24, 2007 | 71.90 | 72.02 | 70.14 | 70.39 | 1,942,683 | -1.85(-2.56%) |
Jul 23, 2007 | 73.09 | 73.26 | 72.19 | 72.24 | 952,298 | -0.26(-0.36%) |
Jul 20, 2007 | 73.71 | 73.85 | 72.42 | 72.50 | 1,452,364 | -1.35(-1.83%) |
Jul 19, 2007 | 74.29 | 74.36 | 73.39 | 73.85 | 1,183,363 | +0.16(+0.22%) |
Jul 18, 2007 | 74.73 | 75.14 | 72.87 | 73.69 | 1,324,311 | -1.46(-1.94%) |
Jul 17, 2007 | 74.97 | 75.82 | 74.35 | 75.15 | 1,208,704 | +0.38(+0.51%) |
Jul 16, 2007 | 74.18 | 75.23 | 74.05 | 74.77 | 622,120 | +0.27(+0.36%) |
Jul 13, 2007 | 74.25 | 74.73 | 73.81 | 74.51 | 802,803 | -0.01(-0.02%) |
Jul 12, 2007 | 73.77 | 74.54 | 71.85 | 74.52 | 1,890,352 | +2.67(+3.72%) |
Jul 11, 2007 | 70.84 | 71.89 | 70.71 | 71.85 | 1,225,048 | +0.79(+1.12%) |
Jul 10, 2007 | 71.81 | 71.81 | 70.86 | 71.05 | 1,132,382 | -0.95(-1.32%) |
Jul 09, 2007 | 72.49 | 72.54 | 71.73 | 72.00 | 805,652 | -0.49(-0.68%) |
Jul 06, 2007 | 72.12 | 72.63 | 71.76 | 72.49 | 617,922 | +0.44(+0.61%) |
Jul 05, 2007 | 72.82 | 72.83 | 71.67 | 72.05 | 582,235 | -0.77(-1.06%) |
Jul 03, 2007 | 72.39 | 72.99 | 72.28 | 72.83 | 374,111 | +0.44(+0.61%) |
Jul 02, 2007 | 71.55 | 72.45 | 71.55 | 72.39 | 584,784 | +1.09(+1.53%) |
Jun 29, 2007 | 72.16 | 72.54 | 70.99 | 71.29 | 846,887 | -0.95(-1.32%) |
Jun 28, 2007 | 72.29 | 72.69 | 71.63 | 72.25 | 465,428 | -0.04(-0.06%) |
Jun 27, 2007 | 71.50 | 72.42 | 71.30 | 72.29 | 828,444 | +0.79(+1.10%) |
Jun 26, 2007 | 71.39 | 72.13 | 71.17 | 71.50 | 720,184 | +0.29(+0.40%) |
Jun 25, 2007 | 72.01 | 72.36 | 70.97 | 71.21 | 715,386 | -0.11(-0.15%) |
Jun 22, 2007 | 71.97 | 72.17 | 71.19 | 71.32 | 985,136 | -1.05(-1.46%) |
Jun 21, 2007 | 71.79 | 72.69 | 71.49 | 72.37 | 767,566 | +0.58(+0.81%) |
Jun 20, 2007 | 73.01 | 73.15 | 71.67 | 71.79 | 930,856 | -1.16(-1.59%) |
Jun 19, 2007 | 72.49 | 73.06 | 72.34 | 72.95 | 691,844 | +0.47(+0.65%) |
Jun 18, 2007 | 72.27 | 72.69 | 72.19 | 72.48 | 836,241 | -0.05(-0.06%) |
Jun 15, 2007 | 72.71 | 73.18 | 72.49 | 72.53 | 776,863 | -0.05(-0.06%) |
Jun 14, 2007 | 73.06 | 73.15 | 72.47 | 72.57 | 981,237 | -0.49(-0.67%) |
Jun 13, 2007 | 71.70 | 73.06 | 71.61 | 73.06 | 766,517 | +1.55(+2.17%) |
Jun 12, 2007 | 73.01 | 73.01 | 71.51 | 71.51 | 1,033,418 | -1.53(-2.09%) |
Jun 11, 2007 | 73.07 | 73.44 | 72.61 | 73.03 | 515,509 | -0.04(-0.05%) |
Jun 08, 2007 | 71.63 | 73.12 | 71.62 | 73.07 | 958,146 | +1.52(+2.12%) |
Jun 07, 2007 | 72.05 | 72.05 | 71.45 | 71.55 | 903,158 | -0.61(-0.84%) |
Jun 06, 2007 | 72.71 | 72.85 | 72.02 | 72.16 | 813,749 | -0.54(-0.74%) |
Jun 05, 2007 | 73.73 | 73.90 | 72.70 | 72.70 | 845,837 | -1.03(-1.40%) |
Jun 04, 2007 | 74.26 | 74.26 | 73.42 | 73.73 | 754,221 | -0.52(-0.70%) |
Jun 01, 2007 | 73.81 | 74.31 | 73.74 | 74.25 | 1,004,479 | +0.61(+0.82%) |
May 31, 2007 | 74.07 | 74.38 | 73.49 | 73.65 | 993,683 | -0.21(-0.29%) |
May 30, 2007 | 73.95 | 74.17 | 73.12 | 73.86 | 772,964 | -0.09(-0.12%) |
May 29, 2007 | 73.96 | 75.33 | 73.64 | 73.95 | 767,716 | +0.09(+0.12%) |
May 25, 2007 | 73.95 | 74.23 | 73.49 | 73.86 | 619,271 | -0.15(-0.21%) |
May 24, 2007 | 75.25 | 75.55 | 73.95 | 74.01 | 869,379 | -1.25(-1.67%) |
May 23, 2007 | 75.44 | 75.75 | 75.17 | 75.27 | 566,940 | -0.17(-0.22%) |
May 22, 2007 | 75.32 | 75.68 | 74.71 | 75.43 | 715,985 | +0.11(+0.15%) |
May 21, 2007 | 75.06 | 75.37 | 74.51 | 75.32 | 731,580 | +0.16(+0.21%) |
May 18, 2007 | 75.53 | 75.53 | 74.89 | 75.16 | 566,490 | +0.19(+0.26%) |
May 17, 2007 | 74.96 | 75.21 | 74.74 | 74.97 | 593,481 | +0.19(+0.26%) |
May 16, 2007 | 74.35 | 74.79 | 73.99 | 74.77 | 667,103 | +0.65(+0.87%) |
May 15, 2007 | 74.69 | 75.39 | 74.10 | 74.13 | 683,447 | -0.37(-0.50%) |
May 14, 2007 | 74.73 | 75.27 | 74.22 | 74.50 | 574,288 | -0.23(-0.30%) |
May 11, 2007 | 74.45 | 74.97 | 74.27 | 74.73 | 538,151 | +0.44(+0.59%) |
May 10, 2007 | 75.69 | 75.06 | 74.24 | 74.29 | 637,564 | -1.13(-1.49%) |
May 09, 2007 | 75.16 | 75.59 | 75.05 | 75.41 | 596,779 | +0.22(+0.29%) |
May 08, 2007 | 75.24 | 75.39 | 75.01 | 75.19 | 567,840 | -0.49(-0.64%) |
May 07, 2007 | 75.77 | 76.25 | 75.55 | 75.68 | 449,084 | -0.09(-0.12%) |
May 04, 2007 | 75.52 | 75.83 | 75.23 | 75.77 | 481,022 | +0.38(+0.50%) |
May 03, 2007 | 75.39 | 75.57 | 74.85 | 75.39 | 446,985 | +0.33(+0.44%) |
May 02, 2007 | 74.76 | 75.19 | 74.54 | 75.07 | 440,537 | +0.43(+0.57%) |
May 01, 2007 | 74.26 | 74.95 | 73.92 | 74.64 | 838,640 | +0.39(+0.52%) |
Apr 30, 2007 | 75.30 | 75.36 | 74.25 | 74.25 | 1,344,553 | -0.19(-0.25%) |
Apr 27, 2007 | 73.33 | 74.78 | 73.33 | 74.44 | 1,188,011 | -0.53(-0.71%) |
Apr 26, 2007 | 75.03 | 75.43 | 74.28 | 74.97 | 635,615 | -0.43(-0.57%) |
Apr 25, 2007 | 74.76 | 75.45 | 74.73 | 75.41 | 721,083 | +0.65(+0.87%) |
Apr 24, 2007 | 75.19 | 75.67 | 74.35 | 74.76 | 853,934 | -0.01(-0.01%) |
Apr 23, 2007 | 75.76 | 75.76 | 74.63 | 74.77 | 793,957 | -0.99(-1.30%) |
Apr 20, 2007 | 75.89 | 75.99 | 75.16 | 75.75 | 963,094 | +0.69(+0.92%) |
Apr 19, 2007 | 74.39 | 75.45 | 74.26 | 75.07 | 1,283,826 | +0.31(+0.41%) |
Apr 18, 2007 | 73.36 | 75.69 | 73.36 | 74.76 | 1,676,981 | +1.99(+2.73%) |
Apr 17, 2007 | 72.69 | 73.35 | 71.69 | 72.77 | 1,471,107 | +1.03(+1.44%) |
Apr 16, 2007 | 70.83 | 72.34 | 70.76 | 71.74 | 896,348 | +1.13(+1.60%) |
Apr 13, 2007 | 69.75 | 70.65 | 69.49 | 70.61 | 883,773 | +0.83(+1.19%) |
Apr 12, 2007 | 70.08 | 70.11 | 69.36 | 69.79 | 1,024,721 | -0.48(-0.68%) |
Apr 11, 2007 | 70.90 | 70.90 | 70.19 | 70.27 | 795,606 | -0.49(-0.69%) |
Apr 10, 2007 | 70.21 | 70.87 | 70.19 | 70.75 | 857,533 | +0.55(+0.78%) |
Apr 09, 2007 | 70.50 | 70.57 | 69.86 | 70.21 | 861,582 | -0.48(-0.68%) |
Apr 05, 2007 | 69.41 | 70.84 | 69.41 | 70.69 | 941,202 | +0.93(+1.33%) |
Apr 04, 2007 | 70.59 | 70.74 | 69.56 | 69.76 | 1,317,413 | -1.11(-1.57%) |
Apr 03, 2007 | 70.76 | 71.11 | 70.18 | 70.87 | 1,658,837 | +0.21(+0.30%) |
Apr 02, 2007 | 70.69 | 72.08 | 69.71 | 70.66 | 3,293,834 | -6.59(-8.53%) |
Mar 30, 2007 | 77.44 | 77.77 | 76.54 | 77.25 | 623,320 | -0.36(-0.46%) |
Mar 29, 2007 | 77.63 | 78.11 | 77.32 | 77.61 | 620,471 | +0.53(+0.69%) |
Mar 28, 2007 | 77.70 | 77.70 | 76.72 | 77.08 | 775,213 | -0.76(-0.98%) |
Mar 27, 2007 | 78.48 | 78.64 | 77.70 | 77.84 | 305,287 | -0.81(-1.03%) |
Mar 26, 2007 | 78.96 | 78.96 | 77.88 | 78.64 | 336,625 | -0.43(-0.54%) |
Mar 23, 2007 | 78.98 | 79.42 | 78.82 | 79.07 | 309,185 | +0.19(+0.25%) |
Mar 22, 2007 | 79.84 | 79.90 | 78.72 | 78.88 | 771,015 | -0.96(-1.20%) |
Mar 21, 2007 | 78.09 | 79.92 | 77.50 | 79.84 | 805,652 | +1.75(+2.24%) |
Mar 20, 2007 | 77.48 | 78.28 | 77.48 | 78.09 | 391,805 | +0.51(+0.66%) |
Mar 19, 2007 | 78.03 | 78.24 | 77.44 | 77.58 | 916,911 | +0.21(+0.28%) |
Mar 16, 2007 | 76.86 | 78.50 | 76.86 | 77.36 | 1,494,498 | +0.50(+0.65%) |
Mar 15, 2007 | 76.12 | 77.38 | 76.06 | 76.86 | 746,124 | +0.81(+1.06%) |
Mar 14, 2007 | 75.96 | 76.29 | 74.73 | 76.05 | 1,272,580 | +0.27(+0.35%) |
Mar 13, 2007 | 78.04 | 77.83 | 75.79 | 75.79 | 1,146,476 | -2.25(-2.88%) |
Mar 12, 2007 | 77.77 | 78.24 | 77.52 | 78.04 | 717,035 | -0.29(-0.37%) |
Mar 09, 2007 | 78.56 | 78.84 | 78.11 | 78.32 | 555,994 | -0.01(-0.01%) |
Mar 08, 2007 | 78.36 | 78.86 | 78.18 | 78.33 | 729,330 | +0.25(+0.32%) |
Mar 07, 2007 | 78.74 | 78.80 | 78.08 | 78.08 | 403,950 | -0.83(-1.06%) |
Mar 06, 2007 | 78.10 | 79.02 | 78.04 | 78.91 | 665,304 | +1.14(+1.47%) |
Mar 05, 2007 | 78.72 | 78.84 | 77.77 | 77.77 | 637,264 | -1.11(-1.41%) |
Mar 02, 2007 | 79.64 | 79.76 | 78.88 | 78.88 | 499,015 | -0.76(-0.95%) |
Mar 01, 2007 | 79.64 | 80.05 | 77.08 | 79.64 | 996,329 | -0.33(-0.42%) |
Feb 28, 2007 | 79.96 | 80.49 | 79.23 | 79.98 | 863,081 | +0.02(+0.03%) |
Feb 27, 2007 | 82.12 | 82.41 | 79.66 | 79.96 | 729,480 | -2.16(-2.63%) |
Feb 26, 2007 | 82.52 | 82.72 | 81.79 | 82.12 | 459,243 | -0.70(-0.85%) |
Feb 23, 2007 | 83.32 | 83.36 | 82.12 | 82.82 | 487,020 | -0.04(-0.05%) |
Feb 22, 2007 | 83.32 | 83.45 | 82.56 | 82.86 | 340,374 | -0.21(-0.25%) |
Feb 21, 2007 | 83.19 | 83.37 | 82.76 | 83.06 | 419,845 | -0.23(-0.28%) |
Feb 20, 2007 | 82.98 | 83.44 | 82.42 | 83.30 | 245,009 | +0.32(+0.39%) |
Feb 16, 2007 | 82.71 | 83.15 | 82.54 | 82.98 | 340,074 | +0.19(+0.23%) |
Feb 15, 2007 | 82.70 | 83.02 | 82.40 | 82.78 | 367,364 | +0.07(+0.08%) |
Feb 14, 2007 | 82.12 | 82.85 | 82.00 | 82.72 | 318,476 | +0.60(+0.73%) |
Feb 13, 2007 | 81.53 | 82.12 | 81.34 | 82.12 | 320,287 | +0.75(+0.93%) |
Feb 12, 2007 | 81.14 | 81.62 | 80.81 | 81.36 | 351,440 | +0.22(+0.27%) |
Feb 09, 2007 | 81.79 | 81.94 | 80.94 | 81.14 | 443,836 | -0.51(-0.63%) |
Feb 08, 2007 | 82.00 | 82.00 | 81.28 | 81.66 | 235,563 | -0.34(-0.41%) |
Feb 07, 2007 | 81.46 | 82.02 | 81.32 | 82.00 | 233,014 | +0.54(+0.66%) |
Feb 06, 2007 | 81.36 | 81.64 | 81.20 | 81.46 | 328,678 | +0.23(+0.29%) |
Feb 05, 2007 | 81.36 | 81.50 | 80.69 | 81.22 | 266,151 | -0.37(-0.46%) |
Feb 02, 2007 | 81.72 | 81.88 | 81.06 | 81.60 | 311,734 | +0.47(+0.58%) |
Feb 01, 2007 | 80.97 | 81.14 | 80.58 | 81.12 | 615,972 | +0.22(+0.27%) |
Jan 31, 2007 | 80.73 | 81.08 | 79.99 | 80.90 | 391,955 | +0.17(+0.21%) |
Jan 30, 2007 | 80.07 | 80.73 | 79.77 | 80.73 | 345,472 | +0.59(+0.73%) |
Jan 29, 2007 | 79.84 | 80.23 | 79.50 | 80.14 | 451,483 | +0.47(+0.59%) |
Jan 26, 2007 | 79.96 | 80.12 | 79.07 | 79.68 | 437,388 | -0.28(-0.35%) |
Jan 25, 2007 | 80.74 | 80.85 | 79.94 | 79.96 | 661,855 | -0.83(-1.03%) |
Jan 24, 2007 | 79.71 | 80.90 | 79.70 | 80.79 | 645,511 | +1.05(+1.31%) |
Jan 23, 2007 | 79.59 | 79.89 | 79.08 | 79.74 | 327,329 | +0.16(+0.20%) |
Jan 22, 2007 | 79.42 | 79.86 | 79.34 | 79.58 | 504,713 | +0.17(+0.22%) |
Jan 19, 2007 | 79.93 | 79.99 | 79.01 | 79.41 | 720,034 | +0.00(+0.00%) |
Jan 18, 2007 | 79.34 | 79.90 | 79.32 | 79.41 | 526,605 | +0.09(+0.12%) |
Jan 17, 2007 | 79.94 | 80.03 | 79.17 | 79.32 | 550,147 | -0.62(-0.78%) |
Jan 16, 2007 | 80.36 | 80.36 | 79.12 | 79.94 | 683,447 | -0.30(-0.37%) |
Jan 12, 2007 | 80.84 | 80.84 | 79.74 | 80.24 | 605,926 | -0.74(-0.91%) |
Jan 11, 2007 | 81.83 | 81.83 | 80.29 | 80.98 | 470,076 | -0.84(-1.03%) |
Jan 10, 2007 | 80.68 | 81.99 | 80.39 | 81.82 | 914,212 | +1.15(+1.42%) |
Jan 09, 2007 | 80.87 | 81.35 | 80.06 | 80.67 | 451,633 | -0.20(-0.25%) |
Jan 08, 2007 | 80.23 | 80.98 | 79.81 | 80.87 | 493,767 | +0.57(+0.71%) |
Jan 05, 2007 | 81.06 | 81.53 | 80.04 | 80.30 | 693,344 | -1.43(-1.75%) |
Jan 04, 2007 | 81.82 | 81.92 | 80.93 | 81.73 | 587,933 | -0.09(-0.11%) |
Jan 03, 2007 | 81.32 | 82.17 | 81.08 | 81.82 | 476,524 | +0.35(+0.43%) |
Dec 29, 2006 | 81.96 | 81.96 | 81.12 | 81.47 | 336,925 | -0.21(-0.26%) |
Dec 28, 2006 | 81.90 | 82.05 | 81.57 | 81.68 | 271,549 | -0.21(-0.26%) |
Dec 27, 2006 | 81.80 | 82.06 | 81.68 | 81.90 | 272,299 | +0.53(+0.65%) |
Dec 26, 2006 | 80.83 | 81.44 | 80.70 | 81.37 | 882,724 | +0.62(+0.77%) |
Dec 22, 2006 | 81.65 | 81.65 | 80.75 | 80.75 | 350,570 | -0.54(-0.66%) |
Dec 21, 2006 | 81.42 | 81.90 | 80.84 | 81.29 | 382,808 | -0.10(-0.12%) |
Dec 20, 2006 | 81.26 | 81.53 | 81.15 | 81.39 | 361,216 | -0.05(-0.07%) |
Dec 19, 2006 | 81.30 | 81.60 | 81.04 | 81.44 | 432,740 | +0.15(+0.19%) |
Dec 18, 2006 | 81.26 | 81.59 | 81.10 | 81.29 | 357,917 | -0.15(-0.18%) |
Dec 15, 2006 | 81.70 | 82.03 | 81.27 | 81.44 | 769,516 | +0.01(+0.02%) |
Dec 14, 2006 | 81.08 | 81.56 | 80.86 | 81.42 | 341,723 | +0.34(+0.42%) |
Dec 13, 2006 | 81.03 | 81.30 | 80.52 | 81.08 | 399,152 | +0.43(+0.53%) |
Dec 12, 2006 | 80.24 | 80.71 | 79.88 | 80.66 | 331,677 | +0.43(+0.53%) |
Dec 11, 2006 | 79.98 | 80.54 | 79.98 | 80.23 | 311,734 | +0.08(+0.10%) |
Dec 08, 2006 | 80.08 | 80.55 | 80.02 | 80.15 | 447,135 | +0.10(+0.13%) |
Dec 07, 2006 | 80.06 | 80.38 | 79.83 | 80.05 | 303,188 | -0.01(-0.02%) |
Dec 06, 2006 | 80.26 | 80.32 | 79.68 | 80.06 | 346,072 | -0.14(-0.17%) |
Dec 05, 2006 | 80.13 | 80.38 | 79.86 | 80.20 | 290,742 | +0.15(+0.19%) |
Dec 04, 2006 | 79.64 | 80.39 | 79.44 | 80.05 | 366,614 | +0.91(+1.15%) |
Dec 01, 2006 | 78.74 | 79.40 | 78.48 | 79.14 | 435,739 | +0.01(+0.02%) |
Nov 30, 2006 | 79.16 | 79.46 | 78.47 | 79.12 | 498,865 | -0.41(-0.51%) |
Nov 29, 2006 | 78.24 | 79.60 | 78.24 | 79.53 | 523,156 | +0.96(+1.22%) |
Nov 28, 2006 | 78.44 | 79.16 | 78.44 | 78.57 | 363,615 | -0.40(-0.51%) |
Nov 27, 2006 | 80.19 | 80.20 | 78.88 | 78.97 | 501,564 | -1.21(-1.51%) |
Nov 24, 2006 | 80.44 | 80.44 | 79.88 | 80.18 | 226,716 | -0.37(-0.46%) |
Nov 22, 2006 | 80.30 | 80.91 | 80.30 | 80.55 | 1,266,882 | +0.18(+0.22%) |
Nov 21, 2006 | 80.74 | 80.82 | 80.14 | 80.37 | 365,115 | -0.70(-0.86%) |
Nov 20, 2006 | 81.28 | 81.43 | 80.92 | 81.07 | 370,963 | +0.01(+0.01%) |
Nov 17, 2006 | 81.23 | 81.35 | 80.76 | 81.06 | 264,502 | -0.42(-0.52%) |
Nov 16, 2006 | 80.96 | 81.51 | 80.94 | 81.48 | 207,073 | +0.48(+0.59%) |
Nov 15, 2006 | 81.02 | 81.53 | 80.64 | 81.00 | 349,221 | -0.16(-0.20%) |
Nov 14, 2006 | 80.53 | 81.22 | 80.13 | 81.16 | 477,273 | +0.63(+0.79%) |
Nov 13, 2006 | 80.15 | 80.63 | 80.15 | 80.53 | 270,500 | +0.11(+0.14%) |
Nov 10, 2006 | 79.86 | 80.50 | 79.86 | 80.42 | 236,762 | +0.32(+0.40%) |
Nov 09, 2006 | 80.60 | 80.61 | 80.05 | 80.10 | 335,876 | -0.50(-0.62%) |
Nov 08, 2006 | 80.15 | 80.84 | 80.13 | 80.60 | 208,872 | +0.18(+0.22%) |
Nov 07, 2006 | 80.58 | 81.00 | 80.36 | 80.42 | 202,725 | -0.10(-0.12%) |
Nov 06, 2006 | 80.03 | 80.78 | 80.03 | 80.52 | 262,853 | +0.67(+0.84%) |
Nov 03, 2006 | 80.62 | 80.71 | 79.51 | 79.85 | 252,506 | -0.45(-0.56%) |
Nov 02, 2006 | 80.72 | 80.72 | 80.14 | 80.30 | 241,260 | -0.40(-0.50%) |
Nov 01, 2006 | 81.24 | 81.59 | 80.60 | 80.70 | 358,217 | -0.53(-0.66%) |
Oct 31, 2006 | 81.36 | 81.63 | 81.04 | 81.24 | 314,883 | +0.07(+0.08%) |
Oct 30, 2006 | 80.84 | 81.34 | 80.83 | 81.17 | 228,665 | +0.34(+0.42%) |
Oct 27, 2006 | 80.70 | 81.13 | 80.54 | 80.83 | 294,491 | -0.33(-0.41%) |
Oct 26, 2006 | 80.67 | 81.17 | 80.36 | 81.16 | 287,443 | +0.47(+0.58%) |
Oct 25, 2006 | 81.36 | 81.36 | 80.36 | 80.70 | 388,806 | -0.49(-0.61%) |
Oct 24, 2006 | 81.29 | 81.29 | 80.67 | 81.19 | 430,041 | -0.10(-0.12%) |
Oct 23, 2006 | 81.20 | 81.48 | 80.79 | 81.29 | 297,040 | +0.09(+0.11%) |
Oct 20, 2006 | 81.86 | 81.86 | 81.12 | 81.20 | 455,381 | -0.16(-0.20%) |
Oct 19, 2006 | 81.61 | 81.61 | 80.90 | 81.36 | 342,023 | -0.25(-0.30%) |
Oct 18, 2006 | 81.96 | 82.07 | 81.32 | 81.61 | 444,735 | -0.19(-0.23%) |
Oct 17, 2006 | 81.66 | 82.03 | 81.30 | 81.80 | 505,163 | +0.14(+0.17%) |
Oct 16, 2006 | 82.17 | 82.36 | 81.35 | 81.66 | 476,674 | -0.51(-0.62%) |
Oct 13, 2006 | 82.00 | 82.56 | 81.98 | 82.16 | 506,812 | +0.17(+0.21%) |
Oct 12, 2006 | 82.52 | 82.80 | 81.66 | 81.99 | 1,008,827 | -0.68(-0.82%) |
Oct 11, 2006 | 81.36 | 83.35 | 80.23 | 82.67 | 2,012,257 | +2.75(+3.44%) |
Oct 10, 2006 | 80.08 | 80.60 | 79.70 | 79.92 | 548,647 | -0.35(-0.44%) |
Oct 09, 2006 | 79.53 | 80.36 | 79.07 | 80.28 | 603,677 | +0.91(+1.15%) |
Oct 06, 2006 | 79.52 | 79.66 | 79.06 | 79.36 | 548,947 | -0.45(-0.56%) |
Oct 05, 2006 | 80.07 | 80.12 | 79.53 | 79.81 | 566,191 | -0.26(-0.32%) |
Oct 04, 2006 | 79.67 | 80.14 | 79.14 | 80.07 | 420,444 | +0.40(+0.50%) |
Oct 03, 2006 | 79.22 | 80.02 | 79.19 | 79.67 | 350,570 | +0.47(+0.60%) |
Oct 02, 2006 | 80.06 | 80.06 | 78.91 | 79.20 | 563,642 | -0.81(-1.01%) |
Sep 29, 2006 | 81.00 | 81.03 | 79.91 | 80.00 | 440,987 | -0.56(-0.70%) |
Sep 28, 2006 | 80.50 | 80.68 | 80.09 | 80.56 | 366,014 | -0.21(-0.26%) |
Sep 27, 2006 | 80.70 | 80.92 | 80.18 | 80.77 | 430,041 | +0.07(+0.09%) |
Sep 26, 2006 | 81.00 | 81.00 | 79.98 | 80.70 | 434,689 | -0.04(-0.05%) |
Sep 25, 2006 | 80.22 | 80.98 | 79.66 | 80.74 | 424,193 | +0.85(+1.07%) |
Sep 22, 2006 | 80.10 | 80.10 | 79.44 | 79.88 | 399,302 | -0.04(-0.05%) |
Sep 21, 2006 | 80.79 | 80.81 | 79.51 | 79.92 | 431,540 | -0.86(-1.06%) |
Sep 20, 2006 | 80.28 | 81.07 | 80.28 | 80.78 | 322,980 | +0.49(+0.61%) |
Sep 19, 2006 | 80.03 | 80.30 | 79.66 | 80.30 | 402,601 | +0.27(+0.33%) |
Sep 18, 2006 | 80.14 | 80.49 | 79.74 | 80.03 | 428,841 | -0.55(-0.69%) |
Sep 15, 2006 | 80.42 | 80.67 | 80.10 | 80.58 | 520,457 | +0.73(+0.91%) |
Sep 14, 2006 | 79.66 | 79.99 | 79.22 | 79.86 | 542,199 | +0.19(+0.24%) |
Sep 13, 2006 | 79.24 | 79.66 | 79.09 | 79.66 | 509,661 | +0.09(+0.12%) |
Sep 12, 2006 | 79.05 | 79.73 | 78.48 | 79.57 | 462,579 | +0.79(+1.00%) |
Sep 11, 2006 | 79.17 | 79.17 | 78.44 | 78.78 | 533,952 | -0.39(-0.50%) |
Sep 08, 2006 | 78.70 | 79.18 | 77.96 | 79.18 | 989,784 | +0.03(+0.03%) |
Sep 07, 2006 | 79.94 | 80.26 | 79.04 | 79.15 | 727,681 | -1.33(-1.66%) |
Sep 06, 2006 | 80.95 | 80.96 | 79.81 | 80.48 | 1,162,820 | -1.35(-1.65%) |
Sep 05, 2006 | 81.51 | 82.03 | 81.50 | 81.83 | 227,166 | +0.13(+0.16%) |
Sep 01, 2006 | 81.96 | 82.00 | 81.64 | 81.70 | 200,925 | +0.03(+0.04%) |
Aug 31, 2006 | 81.45 | 81.76 | 81.03 | 81.67 | 326,129 | +0.10(+0.12%) |
Aug 30, 2006 | 81.27 | 81.75 | 81.16 | 81.57 | 212,021 | -0.25(-0.31%) |
Aug 29, 2006 | 82.17 | 82.17 | 81.64 | 81.82 | 379,959 | -0.33(-0.41%) |
Aug 28, 2006 | 81.67 | 82.32 | 81.52 | 82.16 | 289,993 | +0.49(+0.60%) |
Aug 25, 2006 | 82.08 | 82.20 | 81.50 | 81.66 | 260,903 | -0.63(-0.76%) |
Aug 24, 2006 | 82.36 | 82.52 | 81.96 | 82.29 | 186,081 | +0.15(+0.18%) |
Aug 23, 2006 | 82.34 | 82.41 | 81.80 | 82.14 | 179,183 | -0.13(-0.16%) |
Aug 22, 2006 | 82.67 | 82.70 | 82.17 | 82.28 | 213,221 | -0.38(-0.46%) |
Aug 21, 2006 | 82.66 | 82.88 | 82.46 | 82.66 | 159,841 | -0.13(-0.16%) |
Aug 18, 2006 | 82.83 | 82.89 | 82.32 | 82.79 | 276,198 | +0.57(+0.69%) |
Aug 17, 2006 | 82.83 | 82.83 | 81.95 | 82.22 | 378,460 | -0.61(-0.74%) |
Aug 16, 2006 | 82.70 | 82.84 | 81.90 | 82.84 | 444,136 | +0.73(+0.89%) |
Aug 15, 2006 | 81.32 | 82.36 | 81.30 | 82.10 | 522,107 | +1.36(+1.68%) |
Aug 14, 2006 | 81.68 | 81.68 | 80.66 | 80.74 | 244,259 | -0.33(-0.41%) |
Aug 11, 2006 | 81.14 | 81.19 | 80.74 | 81.08 | 351,020 | -0.06(-0.07%) |
Aug 10, 2006 | 80.75 | 81.23 | 80.28 | 81.14 | 353,869 | +0.39(+0.48%) |
Aug 09, 2006 | 82.08 | 82.29 | 80.70 | 80.75 | 349,521 | -0.83(-1.02%) |
Aug 08, 2006 | 82.52 | 82.75 | 81.46 | 81.58 | 381,609 | -0.91(-1.11%) |
Aug 07, 2006 | 82.98 | 82.98 | 82.20 | 82.50 | 345,322 | -0.17(-0.21%) |
Aug 04, 2006 | 82.64 | 83.32 | 82.34 | 82.67 | 529,904 | +0.44(+0.54%) |
Aug 03, 2006 | 80.92 | 82.47 | 80.72 | 82.23 | 478,923 | +1.46(+1.81%) |
Aug 02, 2006 | 80.63 | 81.29 | 80.58 | 80.77 | 251,307 | -0.05(-0.06%) |