Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 95.38 | 95.76 | 94.69 | 94.83 | 608,325 | +0.42(+0.44%) |
Jul 30, 2007 | 91.57 | 94.81 | 91.57 | 94.41 | 546,162 | +1.18(+1.27%) |
Jul 27, 2007 | 94.93 | 96.76 | 93.23 | 93.23 | 609,150 | -1.63(-1.72%) |
Jul 26, 2007 | 95.80 | 97.41 | 93.89 | 94.86 | 798,832 | -2.10(-2.16%) |
Jul 25, 2007 | 100.12 | 101.09 | 96.78 | 96.96 | 731,206 | -2.64(-2.65%) |
Jul 24, 2007 | 105.20 | 105.20 | 99.06 | 99.59 | 441,425 | -2.61(-2.55%) |
Jul 23, 2007 | 101.88 | 103.51 | 101.88 | 102.20 | 302,977 | +0.55(+0.54%) |
Jul 20, 2007 | 102.74 | 102.82 | 101.23 | 101.65 | 383,076 | -1.26(-1.23%) |
Jul 19, 2007 | 102.14 | 103.31 | 102.14 | 102.91 | 291,843 | +0.93(+0.91%) |
Jul 18, 2007 | 102.88 | 103.24 | 101.52 | 101.98 | 359,160 | -1.33(-1.29%) |
Jul 17, 2007 | 103.40 | 103.58 | 102.81 | 103.31 | 333,697 | -0.13(-0.12%) |
Jul 16, 2007 | 102.52 | 103.82 | 101.96 | 103.44 | 443,796 | +0.82(+0.80%) |
Jul 13, 2007 | 102.05 | 102.61 | 101.74 | 102.61 | 228,650 | +0.61(+0.60%) |
Jul 12, 2007 | 101.02 | 102.53 | 101.02 | 102.00 | 364,005 | +0.98(+0.97%) |
Jul 11, 2007 | 99.96 | 101.10 | 99.50 | 101.02 | 242,979 | +0.87(+0.87%) |
Jul 10, 2007 | 101.31 | 101.58 | 100.03 | 100.15 | 249,371 | -1.28(-1.26%) |
Jul 09, 2007 | 102.05 | 102.05 | 100.41 | 101.43 | 271,844 | -0.36(-0.35%) |
Jul 06, 2007 | 101.37 | 101.96 | 100.75 | 101.79 | 268,339 | +0.33(+0.33%) |
Jul 05, 2007 | 102.30 | 101.84 | 101.04 | 101.46 | 217,310 | -0.47(-0.46%) |
Jul 03, 2007 | 101.56 | 102.21 | 101.27 | 101.92 | 117,314 | +0.47(+0.47%) |
Jul 02, 2007 | 99.60 | 101.45 | 99.60 | 101.45 | 231,433 | +1.55(+1.55%) |
Jun 29, 2007 | 100.49 | 100.74 | 99.22 | 99.89 | 272,462 | -0.64(-0.64%) |
Jun 28, 2007 | 101.49 | 101.37 | 100.24 | 100.53 | 288,544 | -0.95(-0.94%) |
Jun 27, 2007 | 99.36 | 101.49 | 98.41 | 101.49 | 503,896 | +2.12(+2.14%) |
Jun 26, 2007 | 96.97 | 99.86 | 96.92 | 99.36 | 712,444 | +2.64(+2.73%) |
Jun 25, 2007 | 97.02 | 98.22 | 96.58 | 96.72 | 281,122 | +0.00(+0.00%) |
Jun 22, 2007 | 98.55 | 98.55 | 96.72 | 96.72 | 527,503 | -2.22(-2.25%) |
Jun 21, 2007 | 98.41 | 99.26 | 97.49 | 98.94 | 312,358 | +0.70(+0.71%) |
Jun 20, 2007 | 98.19 | 99.06 | 95.81 | 98.25 | 447,507 | -0.79(-0.79%) |
Jun 19, 2007 | 98.32 | 99.43 | 97.86 | 99.03 | 287,410 | +0.73(+0.74%) |
Jun 18, 2007 | 96.51 | 98.47 | 96.34 | 98.30 | 275,452 | +1.14(+1.17%) |
Jun 15, 2007 | 98.10 | 98.97 | 97.17 | 97.17 | 401,014 | -0.60(-0.62%) |
Jun 14, 2007 | 96.86 | 98.53 | 96.86 | 97.77 | 356,170 | +0.38(+0.39%) |
Jun 13, 2007 | 98.07 | 98.61 | 96.21 | 97.39 | 639,870 | -0.59(-0.60%) |
Jun 12, 2007 | 99.53 | 100.07 | 97.80 | 97.98 | 720,898 | -2.31(-2.30%) |
Jun 11, 2007 | 99.04 | 100.37 | 98.26 | 100.29 | 301,740 | +1.05(+1.06%) |
Jun 08, 2007 | 98.94 | 99.47 | 98.46 | 99.24 | 236,278 | +0.30(+0.30%) |
Jun 07, 2007 | 98.27 | 99.68 | 98.27 | 98.94 | 470,392 | +0.16(+0.17%) |
Jun 06, 2007 | 98.85 | 99.10 | 97.97 | 98.78 | 337,821 | -0.31(-0.31%) |
Jun 05, 2007 | 98.70 | 99.37 | 98.44 | 99.09 | 481,629 | +0.15(+0.15%) |
Jun 04, 2007 | 97.62 | 98.98 | 97.15 | 98.94 | 312,048 | +1.09(+1.11%) |
Jun 01, 2007 | 97.00 | 97.86 | 96.77 | 97.86 | 313,389 | +0.73(+0.75%) |
May 31, 2007 | 97.20 | 97.30 | 96.67 | 97.13 | 453,280 | +0.06(+0.06%) |
May 30, 2007 | 95.55 | 97.07 | 95.51 | 97.07 | 572,038 | +0.76(+0.79%) |
May 29, 2007 | 95.08 | 96.32 | 94.81 | 96.32 | 338,645 | +1.23(+1.30%) |
May 25, 2007 | 94.09 | 95.32 | 93.73 | 95.08 | 262,463 | +0.83(+0.89%) |
May 24, 2007 | 94.39 | 95.12 | 94.08 | 94.25 | 392,870 | +0.01(+0.01%) |
May 23, 2007 | 93.00 | 95.08 | 92.94 | 94.24 | 335,862 | +1.24(+1.34%) |
May 22, 2007 | 91.93 | 93.11 | 91.93 | 93.00 | 428,951 | +0.93(+1.01%) |
May 21, 2007 | 92.19 | 93.11 | 91.81 | 92.07 | 401,117 | -0.36(-0.39%) |
May 18, 2007 | 92.00 | 92.75 | 91.92 | 92.43 | 331,326 | +0.55(+0.60%) |
May 17, 2007 | 91.95 | 92.55 | 91.68 | 91.87 | 266,380 | -0.32(-0.35%) |
May 16, 2007 | 92.07 | 92.23 | 91.77 | 92.19 | 216,073 | +0.37(+0.40%) |
May 15, 2007 | 91.86 | 92.41 | 91.60 | 91.82 | 226,794 | -0.29(-0.32%) |
May 14, 2007 | 91.72 | 92.38 | 91.47 | 92.11 | 294,936 | -0.09(-0.09%) |
May 11, 2007 | 92.44 | 92.46 | 92.06 | 92.20 | 187,518 | -0.15(-0.16%) |
May 10, 2007 | 92.01 | 92.73 | 91.73 | 92.35 | 199,682 | -0.01(-0.01%) |
May 09, 2007 | 91.67 | 92.54 | 91.48 | 92.36 | 228,753 | +0.20(+0.22%) |
May 08, 2007 | 91.81 | 92.56 | 91.02 | 92.15 | 178,961 | +0.10(+0.11%) |
May 07, 2007 | 92.15 | 93.02 | 91.72 | 92.06 | 283,596 | -0.19(-0.21%) |
May 04, 2007 | 88.27 | 93.12 | 88.27 | 92.25 | 898,519 | +4.09(+4.64%) |
May 03, 2007 | 88.18 | 88.49 | 87.49 | 88.16 | 232,258 | -0.17(-0.20%) |
May 02, 2007 | 88.01 | 88.63 | 87.74 | 88.33 | 408,333 | +0.22(+0.25%) |
May 01, 2007 | 87.67 | 88.56 | 87.67 | 88.11 | 225,145 | +0.51(+0.59%) |
Apr 30, 2007 | 88.24 | 88.48 | 87.51 | 87.59 | 239,990 | -0.50(-0.57%) |
Apr 27, 2007 | 88.03 | 88.22 | 87.46 | 88.10 | 235,660 | -0.07(-0.08%) |
Apr 26, 2007 | 88.27 | 88.31 | 87.91 | 88.17 | 168,858 | -0.17(-0.19%) |
Apr 25, 2007 | 88.75 | 89.00 | 87.75 | 88.33 | 148,035 | -0.17(-0.20%) |
Apr 24, 2007 | 88.13 | 88.74 | 87.81 | 88.51 | 231,536 | +0.52(+0.60%) |
Apr 23, 2007 | 87.50 | 88.24 | 87.13 | 87.98 | 270,298 | +0.39(+0.44%) |
Apr 20, 2007 | 88.03 | 88.63 | 87.30 | 87.59 | 483,794 | -0.21(-0.24%) |
Apr 19, 2007 | 88.00 | 88.37 | 87.11 | 87.81 | 252,360 | +0.28(+0.32%) |
Apr 18, 2007 | 87.69 | 87.82 | 87.27 | 87.53 | 249,680 | -0.26(-0.30%) |
Apr 17, 2007 | 88.12 | 88.49 | 87.77 | 87.79 | 213,599 | -0.34(-0.39%) |
Apr 16, 2007 | 88.23 | 88.54 | 87.86 | 88.13 | 240,814 | +0.29(+0.33%) |
Apr 13, 2007 | 87.11 | 88.04 | 87.11 | 87.84 | 178,755 | +0.80(+0.91%) |
Apr 12, 2007 | 86.98 | 87.15 | 85.75 | 87.04 | 382,252 | +0.04(+0.04%) |
Apr 11, 2007 | 87.79 | 87.79 | 86.88 | 87.00 | 320,192 | -0.74(-0.84%) |
Apr 10, 2007 | 87.91 | 88.18 | 87.72 | 87.74 | 247,000 | -0.11(-0.12%) |
Apr 09, 2007 | 87.87 | 87.98 | 87.41 | 87.85 | 165,663 | -0.07(-0.08%) |
Apr 05, 2007 | 88.42 | 88.43 | 87.55 | 87.91 | 201,847 | -0.55(-0.63%) |
Apr 04, 2007 | 88.58 | 88.78 | 87.79 | 88.47 | 244,010 | -0.49(-0.56%) |
Apr 03, 2007 | 89.01 | 89.63 | 88.72 | 88.96 | 212,053 | +0.15(+0.16%) |
Apr 02, 2007 | 88.56 | 89.05 | 88.34 | 88.82 | 297,616 | +0.35(+0.39%) |
Mar 30, 2007 | 87.96 | 88.97 | 87.72 | 88.47 | 552,348 | +0.75(+0.85%) |
Mar 29, 2007 | 87.35 | 87.87 | 87.02 | 87.72 | 269,164 | +0.72(+0.83%) |
Mar 28, 2007 | 87.30 | 87.46 | 86.59 | 87.00 | 305,554 | -0.64(-0.73%) |
Mar 27, 2007 | 87.64 | 88.48 | 87.03 | 87.64 | 252,669 | -0.34(-0.39%) |
Mar 26, 2007 | 88.13 | 88.21 | 87.55 | 87.98 | 269,679 | -0.29(-0.33%) |
Mar 23, 2007 | 88.93 | 88.94 | 88.02 | 88.27 | 197,105 | -0.49(-0.56%) |
Mar 22, 2007 | 88.45 | 88.80 | 88.01 | 88.77 | 247,721 | +0.30(+0.34%) |
Mar 21, 2007 | 88.13 | 88.66 | 87.37 | 88.47 | 496,061 | +0.34(+0.39%) |
Mar 20, 2007 | 87.79 | 88.34 | 87.55 | 88.13 | 372,768 | +0.25(+0.29%) |
Mar 19, 2007 | 86.45 | 87.91 | 86.45 | 87.88 | 361,943 | +1.67(+1.94%) |
Mar 16, 2007 | 86.50 | 86.67 | 85.93 | 86.21 | 327,615 | -0.28(-0.33%) |
Mar 15, 2007 | 85.64 | 86.66 | 85.64 | 86.49 | 210,919 | +0.76(+0.88%) |
Mar 14, 2007 | 85.15 | 85.73 | 84.60 | 85.73 | 175,765 | +0.58(+0.68%) |
Mar 13, 2007 | 86.78 | 86.59 | 85.06 | 85.15 | 293,183 | -1.63(-1.88%) |
Mar 12, 2007 | 85.98 | 86.78 | 85.46 | 86.78 | 338,233 | +0.88(+1.03%) |
Mar 09, 2007 | 85.78 | 86.17 | 85.74 | 85.90 | 168,652 | +0.36(+0.42%) |
Mar 08, 2007 | 84.98 | 85.86 | 84.97 | 85.54 | 280,297 | +0.89(+1.05%) |
Mar 07, 2007 | 84.65 | 85.07 | 84.33 | 84.65 | 274,009 | -0.19(-0.23%) |
Mar 06, 2007 | 83.47 | 85.34 | 83.47 | 84.84 | 331,635 | +1.13(+1.36%) |
Mar 05, 2007 | 85.12 | 85.87 | 83.67 | 83.70 | 469,568 | -2.10(-2.44%) |
Mar 02, 2007 | 86.48 | 86.67 | 85.61 | 85.80 | 251,639 | -0.88(-1.02%) |
Mar 01, 2007 | 85.07 | 87.22 | 84.15 | 86.68 | 487,092 | +1.05(+1.22%) |
Feb 28, 2007 | 85.65 | 85.90 | 84.89 | 85.64 | 373,695 | -0.12(-0.14%) |
Feb 27, 2007 | 86.84 | 87.20 | 85.63 | 85.75 | 341,841 | -2.06(-2.34%) |
Feb 26, 2007 | 88.23 | 88.23 | 87.33 | 87.81 | 267,927 | -0.29(-0.33%) |
Feb 23, 2007 | 88.27 | 88.27 | 87.48 | 88.10 | 168,755 | -0.16(-0.18%) |
Feb 22, 2007 | 87.84 | 88.29 | 87.31 | 88.25 | 246,690 | +0.64(+0.73%) |
Feb 21, 2007 | 87.98 | 88.18 | 87.17 | 87.61 | 182,363 | -0.48(-0.54%) |
Feb 20, 2007 | 87.11 | 88.17 | 86.72 | 88.09 | 180,301 | +1.01(+1.16%) |
Feb 16, 2007 | 86.99 | 87.15 | 86.72 | 87.08 | 318,749 | +0.15(+0.17%) |
Feb 15, 2007 | 86.62 | 87.02 | 86.43 | 86.94 | 287,720 | +0.21(+0.25%) |
Feb 14, 2007 | 86.04 | 86.99 | 86.04 | 86.72 | 219,583 | +0.68(+0.79%) |
Feb 13, 2007 | 85.80 | 86.18 | 85.61 | 86.04 | 183,085 | +0.43(+0.50%) |
Feb 12, 2007 | 85.17 | 85.65 | 85.12 | 85.62 | 211,331 | +0.64(+0.75%) |
Feb 09, 2007 | 85.61 | 85.91 | 84.46 | 84.98 | 285,142 | -0.52(-0.61%) |
Feb 08, 2007 | 85.07 | 85.86 | 84.95 | 85.50 | 232,876 | +0.47(+0.55%) |
Feb 07, 2007 | 83.13 | 85.33 | 83.04 | 85.03 | 572,862 | +1.90(+2.29%) |
Feb 06, 2007 | 82.74 | 83.16 | 82.40 | 83.13 | 198,136 | +0.39(+0.47%) |
Feb 05, 2007 | 82.01 | 82.82 | 82.01 | 82.74 | 318,646 | +0.75(+0.91%) |
Feb 02, 2007 | 83.42 | 83.42 | 80.27 | 82.00 | 610,799 | -1.46(-1.74%) |
Feb 01, 2007 | 81.73 | 83.45 | 81.73 | 83.45 | 302,152 | +1.00(+1.21%) |
Jan 31, 2007 | 81.29 | 83.05 | 81.06 | 82.45 | 248,443 | +1.16(+1.43%) |
Jan 30, 2007 | 81.14 | 81.50 | 80.77 | 81.29 | 178,033 | +0.29(+0.36%) |
Jan 29, 2007 | 81.05 | 81.16 | 80.70 | 81.00 | 225,248 | -0.05(-0.06%) |
Jan 26, 2007 | 81.63 | 81.63 | 80.49 | 81.05 | 249,164 | -0.41(-0.50%) |
Jan 25, 2007 | 82.11 | 82.11 | 81.22 | 81.45 | 195,765 | -0.58(-0.71%) |
Jan 24, 2007 | 81.97 | 82.58 | 81.69 | 82.04 | 219,578 | -0.17(-0.21%) |
Jan 23, 2007 | 81.90 | 82.65 | 81.90 | 82.21 | 186,074 | +0.31(+0.38%) |
Jan 22, 2007 | 82.41 | 82.74 | 81.44 | 81.90 | 176,384 | -0.36(-0.44%) |
Jan 19, 2007 | 81.63 | 82.26 | 81.11 | 82.26 | 379,881 | +0.42(+0.51%) |
Jan 18, 2007 | 81.87 | 82.54 | 81.56 | 81.84 | 333,079 | -0.03(-0.04%) |
Jan 17, 2007 | 81.58 | 82.25 | 81.33 | 81.87 | 296,379 | +0.00(+0.00%) |
Jan 16, 2007 | 82.55 | 82.81 | 81.64 | 81.87 | 226,588 | -0.58(-0.71%) |
Jan 12, 2007 | 81.93 | 82.52 | 81.71 | 82.45 | 209,578 | +0.37(+0.45%) |
Jan 11, 2007 | 80.99 | 82.19 | 80.82 | 82.08 | 351,428 | +1.31(+1.62%) |
Jan 10, 2007 | 81.27 | 81.65 | 80.51 | 80.78 | 333,285 | -0.71(-0.87%) |
Jan 09, 2007 | 80.42 | 81.58 | 80.08 | 81.48 | 464,104 | +1.17(+1.46%) |
Jan 08, 2007 | 80.21 | 80.45 | 79.69 | 80.31 | 150,303 | +0.10(+0.12%) |
Jan 05, 2007 | 79.96 | 80.41 | 79.46 | 80.21 | 177,518 | +0.13(+0.16%) |
Jan 04, 2007 | 79.23 | 80.20 | 79.06 | 80.09 | 274,730 | +0.27(+0.34%) |
Jan 03, 2007 | 80.61 | 81.22 | 79.23 | 79.81 | 372,871 | -0.49(-0.62%) |
Dec 29, 2006 | 80.51 | 80.81 | 80.13 | 80.31 | 156,076 | -0.36(-0.44%) |
Dec 28, 2006 | 81.47 | 81.48 | 80.66 | 80.67 | 137,107 | -0.80(-0.98%) |
Dec 27, 2006 | 81.15 | 81.53 | 81.08 | 81.46 | 75,357 | +0.55(+0.68%) |
Dec 26, 2006 | 80.36 | 80.99 | 80.11 | 80.91 | 85,151 | +0.61(+0.76%) |
Dec 22, 2006 | 80.56 | 80.71 | 80.13 | 80.30 | 87,315 | -0.41(-0.50%) |
Dec 21, 2006 | 80.39 | 81.25 | 80.19 | 80.71 | 169,580 | +0.32(+0.40%) |
Dec 20, 2006 | 81.00 | 81.19 | 80.37 | 80.39 | 282,771 | -0.75(-0.92%) |
Dec 19, 2006 | 81.10 | 81.24 | 80.20 | 81.13 | 279,988 | -0.11(-0.13%) |
Dec 18, 2006 | 81.58 | 82.11 | 80.71 | 81.24 | 283,596 | -0.48(-0.59%) |
Dec 15, 2006 | 80.81 | 82.43 | 80.78 | 81.73 | 544,822 | +0.95(+1.18%) |
Dec 14, 2006 | 80.67 | 81.73 | 80.67 | 80.78 | 341,738 | +0.12(+0.14%) |
Dec 13, 2006 | 80.76 | 80.96 | 80.53 | 80.66 | 260,917 | +0.00(+0.00%) |
Dec 12, 2006 | 80.75 | 80.83 | 80.30 | 80.66 | 208,857 | -0.14(-0.17%) |
Dec 11, 2006 | 80.51 | 80.79 | 80.12 | 80.79 | 216,073 | +0.21(+0.26%) |
Dec 08, 2006 | 80.56 | 80.79 | 80.28 | 80.58 | 273,287 | +0.02(+0.02%) |
Dec 07, 2006 | 80.51 | 80.68 | 80.20 | 80.56 | 259,061 | +0.03(+0.04%) |
Dec 06, 2006 | 80.66 | 80.77 | 80.45 | 80.53 | 267,102 | -0.29(-0.36%) |
Dec 05, 2006 | 80.77 | 80.96 | 80.51 | 80.82 | 221,331 | -0.06(-0.07%) |
Dec 04, 2006 | 80.03 | 81.00 | 80.03 | 80.88 | 270,195 | +0.76(+0.94%) |
Dec 01, 2006 | 79.44 | 80.23 | 79.25 | 80.13 | 381,839 | +0.37(+0.46%) |
Nov 30, 2006 | 80.17 | 80.43 | 79.72 | 79.76 | 409,983 | -0.49(-0.62%) |
Nov 29, 2006 | 79.98 | 80.27 | 79.79 | 80.25 | 407,508 | +0.36(+0.45%) |
Nov 28, 2006 | 79.36 | 80.10 | 79.13 | 79.89 | 385,551 | +0.34(+0.43%) |
Nov 27, 2006 | 80.46 | 80.48 | 79.55 | 79.55 | 471,939 | -0.67(-0.83%) |
Nov 24, 2006 | 80.46 | 80.49 | 80.14 | 80.22 | 120,304 | -0.48(-0.59%) |
Nov 22, 2006 | 80.97 | 80.97 | 80.39 | 80.70 | 358,644 | -0.18(-0.23%) |
Nov 21, 2006 | 79.91 | 80.92 | 79.91 | 80.88 | 558,842 | +0.93(+1.16%) |
Nov 20, 2006 | 80.20 | 80.41 | 79.85 | 79.95 | 376,582 | -0.58(-0.72%) |
Nov 17, 2006 | 79.30 | 80.53 | 79.19 | 80.53 | 366,273 | +0.99(+1.24%) |
Nov 16, 2006 | 79.15 | 80.13 | 78.90 | 79.54 | 411,117 | +0.48(+0.61%) |
Nov 15, 2006 | 78.41 | 79.34 | 78.18 | 79.06 | 436,064 | +0.65(+0.83%) |
Nov 14, 2006 | 76.93 | 78.49 | 76.41 | 78.41 | 499,051 | +1.34(+1.74%) |
Nov 13, 2006 | 77.22 | 77.36 | 76.64 | 77.07 | 497,711 | -0.48(-0.61%) |
Nov 10, 2006 | 76.16 | 77.59 | 76.16 | 77.55 | 289,266 | +0.76(+0.99%) |
Nov 09, 2006 | 76.71 | 77.01 | 76.55 | 76.79 | 334,212 | -0.28(-0.36%) |
Nov 08, 2006 | 75.95 | 77.48 | 75.92 | 77.07 | 289,575 | +0.77(+1.00%) |
Nov 07, 2006 | 75.41 | 76.75 | 75.24 | 76.30 | 434,311 | +0.99(+1.31%) |
Nov 06, 2006 | 73.53 | 75.60 | 73.53 | 75.31 | 399,777 | +1.69(+2.29%) |
Nov 03, 2006 | 71.78 | 73.95 | 71.73 | 73.63 | 567,193 | -0.38(-0.51%) |
Nov 02, 2006 | 73.67 | 74.59 | 73.63 | 74.00 | 444,826 | -0.37(-0.50%) |
Nov 01, 2006 | 75.13 | 75.13 | 74.36 | 74.37 | 218,238 | -0.55(-0.74%) |
Oct 31, 2006 | 74.79 | 75.41 | 74.58 | 74.93 | 232,567 | +0.23(+0.31%) |
Oct 30, 2006 | 73.87 | 74.71 | 73.83 | 74.69 | 182,775 | +0.23(+0.31%) |
Oct 27, 2006 | 73.88 | 74.63 | 73.78 | 74.46 | 415,859 | +0.57(+0.77%) |
Oct 26, 2006 | 73.87 | 74.01 | 73.28 | 73.89 | 227,928 | +0.24(+0.33%) |
Oct 25, 2006 | 73.29 | 73.80 | 73.15 | 73.65 | 233,495 | +0.15(+0.20%) |
Oct 24, 2006 | 73.69 | 73.77 | 73.18 | 73.50 | 146,798 | -0.48(-0.64%) |
Oct 23, 2006 | 73.29 | 73.99 | 73.17 | 73.98 | 126,695 | +0.56(+0.77%) |
Oct 20, 2006 | 73.80 | 73.87 | 73.17 | 73.41 | 150,818 | -0.42(-0.57%) |
Oct 19, 2006 | 72.20 | 73.86 | 72.20 | 73.83 | 364,624 | +1.63(+2.26%) |
Oct 18, 2006 | 72.51 | 72.90 | 71.87 | 72.20 | 364,108 | -0.07(-0.09%) |
Oct 17, 2006 | 72.66 | 72.66 | 72.02 | 72.27 | 170,817 | -0.48(-0.65%) |
Oct 16, 2006 | 72.74 | 72.89 | 72.74 | 72.74 | 199,476 | +0.06(+0.08%) |
Oct 13, 2006 | 72.36 | 72.85 | 72.16 | 72.69 | 203,393 | +0.15(+0.20%) |
Oct 12, 2006 | 72.15 | 72.55 | 72.15 | 72.54 | 136,283 | +0.48(+0.67%) |
Oct 11, 2006 | 72.07 | 72.36 | 71.85 | 72.05 | 217,929 | -0.19(-0.27%) |
Oct 10, 2006 | 72.32 | 72.57 | 72.07 | 72.25 | 203,909 | -0.31(-0.43%) |
Oct 09, 2006 | 72.22 | 72.73 | 71.65 | 72.56 | 201,331 | +0.28(+0.39%) |
Oct 06, 2006 | 72.67 | 72.67 | 72.07 | 72.28 | 220,300 | -0.48(-0.65%) |
Oct 05, 2006 | 72.46 | 72.90 | 72.40 | 72.75 | 309,162 | +0.16(+0.21%) |
Oct 04, 2006 | 72.38 | 72.71 | 72.18 | 72.60 | 324,007 | +0.17(+0.24%) |
Oct 03, 2006 | 71.99 | 72.89 | 71.96 | 72.42 | 373,592 | +0.24(+0.34%) |
Oct 02, 2006 | 72.80 | 72.80 | 72.09 | 72.18 | 298,750 | -0.56(-0.77%) |
Sep 29, 2006 | 72.57 | 72.97 | 72.57 | 72.74 | 469,877 | -0.01(-0.01%) |
Sep 28, 2006 | 72.69 | 72.91 | 72.59 | 72.75 | 232,876 | +0.07(+0.09%) |
Sep 27, 2006 | 72.30 | 72.89 | 72.17 | 72.69 | 192,878 | +0.41(+0.56%) |
Sep 26, 2006 | 72.19 | 72.50 | 72.09 | 72.28 | 727,186 | +0.09(+0.12%) |
Sep 25, 2006 | 72.54 | 72.88 | 72.19 | 72.19 | 488,021 | -0.54(-0.75%) |
Sep 22, 2006 | 72.75 | 72.80 | 72.27 | 72.73 | 350,604 | -0.02(-0.03%) |
Sep 21, 2006 | 72.93 | 73.02 | 72.66 | 72.75 | 449,569 | -0.18(-0.25%) |
Sep 20, 2006 | 72.77 | 73.21 | 72.71 | 72.94 | 289,988 | +0.19(+0.27%) |
Sep 19, 2006 | 72.36 | 73.13 | 72.33 | 72.74 | 345,965 | +0.23(+0.32%) |
Sep 18, 2006 | 72.34 | 72.82 | 71.81 | 72.51 | 617,603 | +0.71(+0.99%) |
Sep 15, 2006 | 69.67 | 72.23 | 69.64 | 71.80 | 813,471 | +2.12(+3.05%) |
Sep 14, 2006 | 69.72 | 69.79 | 69.14 | 69.68 | 171,023 | -0.04(-0.06%) |
Sep 13, 2006 | 68.72 | 69.72 | 68.51 | 69.72 | 178,549 | +1.12(+1.63%) |
Sep 12, 2006 | 68.08 | 68.67 | 67.88 | 68.60 | 220,506 | +0.52(+0.77%) |
Sep 11, 2006 | 67.36 | 68.35 | 67.36 | 68.08 | 235,866 | +0.20(+0.30%) |
Sep 08, 2006 | 68.17 | 68.43 | 67.84 | 67.87 | 489,670 | -0.32(-0.47%) |
Sep 07, 2006 | 68.48 | 68.77 | 68.19 | 68.19 | 225,145 | -0.48(-0.71%) |
Sep 06, 2006 | 69.45 | 69.50 | 68.35 | 68.68 | 246,897 | -1.02(-1.46%) |
Sep 05, 2006 | 68.52 | 69.78 | 68.52 | 69.70 | 379,159 | +1.05(+1.53%) |
Sep 01, 2006 | 68.36 | 68.94 | 68.30 | 68.65 | 153,086 | +0.45(+0.65%) |
Aug 31, 2006 | 68.34 | 68.48 | 68.00 | 68.20 | 250,298 | -0.14(-0.20%) |
Aug 30, 2006 | 68.00 | 68.54 | 67.83 | 68.34 | 192,053 | +0.11(+0.16%) |
Aug 29, 2006 | 67.83 | 68.41 | 67.71 | 68.23 | 257,618 | +0.36(+0.53%) |
Aug 28, 2006 | 66.98 | 68.28 | 66.98 | 67.87 | 270,813 | +0.73(+1.08%) |
Aug 25, 2006 | 67.27 | 67.61 | 66.88 | 67.15 | 121,747 | -0.29(-0.43%) |
Aug 24, 2006 | 67.32 | 67.83 | 67.10 | 67.44 | 204,424 | +0.33(+0.49%) |
Aug 23, 2006 | 68.33 | 68.92 | 66.99 | 67.11 | 662,859 | -1.22(-1.79%) |
Aug 22, 2006 | 67.32 | 68.35 | 67.08 | 68.33 | 409,983 | +0.87(+1.29%) |
Aug 21, 2006 | 67.29 | 67.66 | 66.98 | 67.46 | 138,344 | -0.03(-0.04%) |
Aug 18, 2006 | 67.59 | 67.68 | 67.22 | 67.49 | 111,954 | -0.13(-0.19%) |
Aug 17, 2006 | 67.26 | 67.65 | 67.16 | 67.61 | 127,005 | +0.35(+0.52%) |
Aug 16, 2006 | 67.13 | 67.33 | 66.93 | 67.26 | 122,366 | +0.24(+0.36%) |
Aug 15, 2006 | 66.42 | 67.06 | 66.38 | 67.02 | 210,197 | +0.84(+1.28%) |
Aug 14, 2006 | 66.06 | 67.06 | 66.01 | 66.18 | 198,754 | +0.29(+0.44%) |
Aug 11, 2006 | 66.15 | 66.21 | 65.48 | 65.89 | 373,902 | -0.18(-0.28%) |
Aug 10, 2006 | 64.75 | 66.21 | 64.75 | 66.07 | 347,923 | +1.32(+2.04%) |
Aug 09, 2006 | 65.08 | 65.43 | 64.63 | 64.75 | 431,219 | -0.09(-0.13%) |
Aug 08, 2006 | 64.57 | 65.36 | 64.57 | 64.84 | 393,695 | +0.47(+0.72%) |
Aug 07, 2006 | 65.67 | 65.68 | 64.13 | 64.37 | 479,980 | -1.33(-2.02%) |
Aug 04, 2006 | 66.45 | 66.72 | 65.44 | 65.70 | 456,579 | +0.33(+0.50%) |
Aug 03, 2006 | 66.01 | 66.02 | 64.87 | 65.37 | 753,061 | -1.16(-1.75%) |
Aug 02, 2006 | 64.33 | 66.64 | 64.29 | 66.53 | 508,948 | +2.44(+3.81%) |