Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 115.35 | 115.67 | 113.89 | 113.92 | 379,790 | -1.19(-1.03%) |
Apr 27, 2007 | 115.19 | 115.40 | 114.28 | 115.11 | 381,546 | -0.08(-0.07%) |
Apr 26, 2007 | 115.24 | 115.56 | 114.37 | 115.19 | 462,192 | +0.42(+0.36%) |
Apr 25, 2007 | 113.55 | 115.15 | 111.53 | 114.77 | 712,907 | +1.22(+1.07%) |
Apr 24, 2007 | 113.60 | 113.95 | 112.33 | 113.55 | 435,551 | +0.14(+0.13%) |
Apr 23, 2007 | 110.40 | 114.95 | 110.40 | 113.40 | 658,902 | +2.71(+2.45%) |
Apr 20, 2007 | 106.89 | 111.27 | 106.89 | 110.69 | 378,241 | +0.61(+0.55%) |
Apr 19, 2007 | 110.97 | 111.01 | 109.83 | 110.08 | 221,492 | -0.88(-0.79%) |
Apr 18, 2007 | 110.02 | 111.96 | 109.97 | 110.96 | 186,694 | +0.94(+0.85%) |
Apr 17, 2007 | 109.87 | 110.94 | 109.87 | 110.02 | 147,868 | +0.18(+0.17%) |
Apr 16, 2007 | 109.52 | 110.75 | 109.13 | 109.84 | 348,709 | +1.29(+1.19%) |
Apr 13, 2007 | 107.98 | 108.61 | 107.75 | 108.55 | 196,503 | +1.14(+1.06%) |
Apr 12, 2007 | 106.82 | 107.61 | 105.63 | 107.41 | 185,764 | +0.34(+0.32%) |
Apr 11, 2007 | 108.85 | 108.85 | 106.53 | 107.07 | 269,612 | -0.81(-0.75%) |
Apr 10, 2007 | 108.61 | 108.87 | 107.68 | 107.88 | 341,377 | -0.63(-0.58%) |
Apr 09, 2007 | 108.61 | 109.06 | 107.62 | 108.51 | 372,046 | -0.05(-0.05%) |
Apr 05, 2007 | 107.98 | 108.62 | 107.11 | 108.56 | 451,659 | +0.67(+0.62%) |
Apr 04, 2007 | 106.81 | 108.09 | 106.28 | 107.89 | 468,078 | +1.19(+1.12%) |
Apr 03, 2007 | 105.75 | 107.07 | 105.75 | 106.70 | 389,600 | +1.49(+1.42%) |
Apr 02, 2007 | 105.48 | 105.60 | 103.33 | 105.21 | 293,361 | +0.28(+0.27%) |
Mar 30, 2007 | 103.77 | 105.06 | 103.06 | 104.93 | 456,512 | +1.41(+1.37%) |
Mar 29, 2007 | 103.63 | 104.35 | 102.57 | 103.52 | 354,285 | +0.57(+0.55%) |
Mar 28, 2007 | 103.90 | 104.05 | 102.59 | 102.94 | 271,780 | -1.46(-1.40%) |
Mar 27, 2007 | 104.75 | 106.04 | 104.06 | 104.41 | 328,263 | -0.83(-0.79%) |
Mar 26, 2007 | 105.83 | 106.04 | 104.24 | 105.24 | 224,280 | -0.59(-0.56%) |
Mar 23, 2007 | 105.18 | 106.25 | 104.77 | 105.83 | 298,421 | +0.68(+0.64%) |
Mar 22, 2007 | 106.31 | 106.44 | 104.78 | 105.15 | 340,035 | -0.62(-0.59%) |
Mar 21, 2007 | 102.96 | 106.14 | 102.91 | 105.77 | 470,039 | +3.23(+3.15%) |
Mar 20, 2007 | 102.20 | 103.10 | 102.09 | 102.54 | 241,525 | +0.34(+0.33%) |
Mar 19, 2007 | 101.21 | 102.64 | 101.21 | 102.20 | 327,747 | +1.46(+1.45%) |
Mar 16, 2007 | 102.35 | 102.35 | 100.28 | 100.74 | 338,796 | -1.43(-1.40%) |
Mar 15, 2007 | 102.41 | 104.29 | 101.61 | 102.17 | 476,958 | -0.67(-0.65%) |
Mar 14, 2007 | 101.01 | 103.10 | 99.75 | 102.84 | 444,018 | +2.16(+2.14%) |
Mar 13, 2007 | 104.48 | 104.54 | 100.57 | 100.68 | 478,610 | -3.81(-3.64%) |
Mar 12, 2007 | 103.86 | 104.75 | 103.62 | 104.48 | 224,797 | -0.32(-0.30%) |
Mar 09, 2007 | 105.60 | 106.11 | 104.18 | 104.80 | 251,231 | +0.08(+0.07%) |
Mar 08, 2007 | 104.60 | 106.23 | 104.47 | 104.73 | 304,514 | +0.95(+0.91%) |
Mar 07, 2007 | 105.02 | 106.10 | 103.47 | 103.78 | 509,588 | -1.24(-1.18%) |
Mar 06, 2007 | 103.38 | 105.51 | 103.28 | 105.02 | 500,191 | +2.91(+2.84%) |
Mar 05, 2007 | 102.61 | 103.38 | 101.80 | 102.11 | 615,533 | -1.71(-1.65%) |
Mar 02, 2007 | 107.53 | 107.53 | 103.56 | 103.83 | 742,233 | -3.77(-3.50%) |
Mar 01, 2007 | 109.43 | 109.44 | 106.28 | 107.59 | 695,394 | -2.31(-2.11%) |
Feb 28, 2007 | 109.24 | 110.24 | 107.50 | 109.91 | 616,979 | +0.89(+0.82%) |
Feb 27, 2007 | 108.51 | 112.71 | 107.98 | 109.02 | 1,062,752 | -3.71(-3.29%) |
Feb 26, 2007 | 113.79 | 114.46 | 111.69 | 112.72 | 438,874 | +0.58(+0.52%) |
Feb 23, 2007 | 113.89 | 114.17 | 111.66 | 112.14 | 442,779 | -1.56(-1.37%) |
Feb 22, 2007 | 114.37 | 114.99 | 112.97 | 113.70 | 300,383 | -0.33(-0.29%) |
Feb 21, 2007 | 114.24 | 114.68 | 113.31 | 114.03 | 300,383 | -0.30(-0.26%) |
Feb 20, 2007 | 113.55 | 114.62 | 112.81 | 114.33 | 214,058 | +1.11(+0.98%) |
Feb 16, 2007 | 113.69 | 114.17 | 112.82 | 113.22 | 217,052 | -0.88(-0.77%) |
Feb 15, 2007 | 114.52 | 116.00 | 113.97 | 114.10 | 425,947 | -0.42(-0.36%) |
Feb 14, 2007 | 111.61 | 114.94 | 111.28 | 114.52 | 793,254 | +4.70(+4.28%) |
Feb 13, 2007 | 108.67 | 110.69 | 108.52 | 109.82 | 416,173 | +0.99(+0.91%) |
Feb 12, 2007 | 108.48 | 108.97 | 107.82 | 108.83 | 374,792 | +0.42(+0.38%) |
Feb 09, 2007 | 109.43 | 110.26 | 107.40 | 108.42 | 391,562 | -1.47(-1.34%) |
Feb 08, 2007 | 111.05 | 111.05 | 109.78 | 109.89 | 283,242 | -1.45(-1.30%) |
Feb 07, 2007 | 109.92 | 111.52 | 109.92 | 111.34 | 500,398 | +1.34(+1.21%) |
Feb 06, 2007 | 109.43 | 110.35 | 109.32 | 110.00 | 188,243 | +0.51(+0.47%) |
Feb 05, 2007 | 109.16 | 110.12 | 109.16 | 109.49 | 289,438 | +0.14(+0.12%) |
Feb 02, 2007 | 109.84 | 109.98 | 109.06 | 109.36 | 197,743 | -0.48(-0.44%) |
Feb 01, 2007 | 110.04 | 111.50 | 108.24 | 109.84 | 496,784 | +1.96(+1.81%) |
Jan 31, 2007 | 106.63 | 107.88 | 105.97 | 107.88 | 366,785 | +1.01(+0.94%) |
Jan 30, 2007 | 103.10 | 106.99 | 103.10 | 106.88 | 490,072 | +0.71(+0.67%) |
Jan 29, 2007 | 106.99 | 107.19 | 105.91 | 106.17 | 201,873 | -0.58(-0.54%) |
Jan 26, 2007 | 106.41 | 107.13 | 105.55 | 106.75 | 413,246 | +0.14(+0.14%) |
Jan 25, 2007 | 214.70 | 109.67 | 105.82 | 106.61 | 623,897 | -0.74(-0.69%) |
Jan 24, 2007 | 106.53 | 108.96 | 105.92 | 107.35 | 684,614 | +2.32(+2.21%) |
Jan 23, 2007 | 104.42 | 105.19 | 104.22 | 105.03 | 266,307 | +0.61(+0.58%) |
Jan 22, 2007 | 104.74 | 104.98 | 103.02 | 104.42 | 236,775 | -0.63(-0.60%) |
Jan 19, 2007 | 104.50 | 105.73 | 104.28 | 105.05 | 192,889 | +0.68(+0.65%) |
Jan 18, 2007 | 105.76 | 106.30 | 104.12 | 104.37 | 144,564 | -1.48(-1.40%) |
Jan 17, 2007 | 105.14 | 106.99 | 105.14 | 105.85 | 224,797 | +0.71(+0.67%) |
Jan 16, 2007 | 105.90 | 106.04 | 104.93 | 105.14 | 261,661 | -0.42(-0.40%) |
Jan 12, 2007 | 104.47 | 106.97 | 104.28 | 105.56 | 587,343 | +1.27(+1.22%) |
Jan 11, 2007 | 103.40 | 104.56 | 103.30 | 104.29 | 272,090 | +0.89(+0.86%) |
Jan 10, 2007 | 102.92 | 103.53 | 102.23 | 103.40 | 293,981 | +0.47(+0.46%) |
Jan 09, 2007 | 101.94 | 103.49 | 101.94 | 102.92 | 278,905 | +0.99(+0.97%) |
Jan 08, 2007 | 100.61 | 102.20 | 100.27 | 101.94 | 231,405 | +1.33(+1.32%) |
Jan 05, 2007 | 101.42 | 101.69 | 100.12 | 100.61 | 184,525 | -0.81(-0.80%) |
Jan 04, 2007 | 102.10 | 102.68 | 100.47 | 101.42 | 406,844 | -1.11(-1.09%) |
Jan 03, 2007 | 102.72 | 103.57 | 101.58 | 102.54 | 336,834 | +0.73(+0.71%) |
Dec 29, 2006 | 101.69 | 102.12 | 101.52 | 101.81 | 182,357 | +0.13(+0.12%) |
Dec 28, 2006 | 101.94 | 102.31 | 101.49 | 101.69 | 113,895 | -0.16(-0.16%) |
Dec 27, 2006 | 99.80 | 101.98 | 99.80 | 101.85 | 221,389 | +2.26(+2.27%) |
Dec 26, 2006 | 99.94 | 100.29 | 99.48 | 99.59 | 168,623 | +0.45(+0.45%) |
Dec 22, 2006 | 100.04 | 100.39 | 98.92 | 99.15 | 158,710 | -1.02(-1.02%) |
Dec 21, 2006 | 100.43 | 101.40 | 99.84 | 100.17 | 197,743 | -0.42(-0.41%) |
Dec 20, 2006 | 100.96 | 101.67 | 100.50 | 100.58 | 132,689 | -0.81(-0.80%) |
Dec 19, 2006 | 101.50 | 101.75 | 100.70 | 101.39 | 215,813 | -0.11(-0.11%) |
Dec 18, 2006 | 101.70 | 102.14 | 101.25 | 101.50 | 210,547 | -0.20(-0.20%) |
Dec 15, 2006 | 101.97 | 102.62 | 101.40 | 101.70 | 351,394 | +0.59(+0.58%) |
Dec 14, 2006 | 100.44 | 101.18 | 100.13 | 101.11 | 231,818 | +0.60(+0.60%) |
Dec 13, 2006 | 99.75 | 100.74 | 99.75 | 100.51 | 293,878 | +0.93(+0.93%) |
Dec 12, 2006 | 99.75 | 99.75 | 98.49 | 99.58 | 173,063 | -0.37(-0.37%) |
Dec 11, 2006 | 99.64 | 100.52 | 98.93 | 99.95 | 226,759 | +0.58(+0.58%) |
Dec 08, 2006 | 99.99 | 100.67 | 99.28 | 99.37 | 220,460 | -0.86(-0.86%) |
Dec 07, 2006 | 100.81 | 101.25 | 100.06 | 100.23 | 159,020 | -0.35(-0.35%) |
Dec 06, 2006 | 100.30 | 100.77 | 99.98 | 100.58 | 147,661 | +0.04(+0.04%) |
Dec 05, 2006 | 99.93 | 101.28 | 99.85 | 100.54 | 298,215 | +0.71(+0.71%) |
Dec 04, 2006 | 98.00 | 99.84 | 98.00 | 99.84 | 325,682 | +1.88(+1.92%) |
Dec 01, 2006 | 97.66 | 99.02 | 97.08 | 97.96 | 243,074 | -0.93(-0.94%) |
Nov 30, 2006 | 99.36 | 99.74 | 97.94 | 98.89 | 241,318 | -0.12(-0.12%) |
Nov 29, 2006 | 99.26 | 99.81 | 98.54 | 99.00 | 252,883 | +0.30(+0.30%) |
Nov 28, 2006 | 97.81 | 99.22 | 97.70 | 98.70 | 347,780 | +0.78(+0.80%) |
Nov 27, 2006 | 100.54 | 100.75 | 97.85 | 97.92 | 365,024 | -3.30(-3.26%) |
Nov 24, 2006 | 100.91 | 101.42 | 100.62 | 101.22 | 44,814 | -0.59(-0.58%) |
Nov 22, 2006 | 99.94 | 101.98 | 99.91 | 101.81 | 258,046 | +1.58(+1.58%) |
Nov 21, 2006 | 100.63 | 100.90 | 99.89 | 100.23 | 171,515 | -0.12(-0.12%) |
Nov 20, 2006 | 100.78 | 101.35 | 99.82 | 100.35 | 313,394 | -0.22(-0.22%) |
Nov 17, 2006 | 100.91 | 101.88 | 100.12 | 100.57 | 259,699 | -0.98(-0.96%) |
Nov 16, 2006 | 100.62 | 101.82 | 100.62 | 101.55 | 459,300 | +1.60(+1.60%) |
Nov 15, 2006 | 99.17 | 100.40 | 99.04 | 99.95 | 201,253 | +0.67(+0.67%) |
Nov 14, 2006 | 98.72 | 99.38 | 97.90 | 99.28 | 240,802 | +0.80(+0.82%) |
Nov 13, 2006 | 97.61 | 98.77 | 97.24 | 98.48 | 300,486 | +0.68(+0.69%) |
Nov 10, 2006 | 96.99 | 97.91 | 96.84 | 97.80 | 110,075 | +0.72(+0.74%) |
Nov 09, 2006 | 99.08 | 99.08 | 96.94 | 97.08 | 364,198 | -1.80(-1.82%) |
Nov 08, 2006 | 98.59 | 99.35 | 98.25 | 98.89 | 279,731 | +0.11(+0.11%) |
Nov 07, 2006 | 98.33 | 99.23 | 98.13 | 98.78 | 260,835 | +0.63(+0.64%) |
Nov 06, 2006 | 96.83 | 98.47 | 96.60 | 98.15 | 334,769 | +1.84(+1.91%) |
Nov 03, 2006 | 96.63 | 97.48 | 95.40 | 96.31 | 259,182 | -0.24(-0.25%) |
Nov 02, 2006 | 96.86 | 97.05 | 94.77 | 96.55 | 553,474 | -0.29(-0.30%) |
Nov 01, 2006 | 97.76 | 98.77 | 96.55 | 96.84 | 616,153 | -0.14(-0.14%) |
Oct 31, 2006 | 97.04 | 97.74 | 96.84 | 96.98 | 251,954 | -0.01(-0.01%) |
Oct 30, 2006 | 96.07 | 97.67 | 96.07 | 96.99 | 260,938 | +0.23(+0.24%) |
Oct 27, 2006 | 97.08 | 97.79 | 96.51 | 96.76 | 397,861 | -0.20(-0.21%) |
Oct 26, 2006 | 96.60 | 97.71 | 96.25 | 96.96 | 905,487 | +1.58(+1.65%) |
Oct 25, 2006 | 91.87 | 95.53 | 91.55 | 95.38 | 1,162,811 | +3.52(+3.83%) |
Oct 24, 2006 | 91.42 | 92.21 | 91.23 | 91.87 | 414,899 | +0.35(+0.38%) |
Oct 23, 2006 | 90.06 | 91.52 | 90.06 | 91.52 | 524,251 | +0.97(+1.07%) |
Oct 20, 2006 | 89.95 | 90.64 | 89.18 | 90.55 | 536,539 | +0.79(+0.88%) |
Oct 19, 2006 | 91.03 | 91.19 | 89.42 | 89.75 | 568,343 | -1.57(-1.72%) |
Oct 18, 2006 | 92.78 | 92.96 | 91.25 | 91.32 | 491,208 | -0.93(-1.01%) |
Oct 17, 2006 | 93.54 | 93.56 | 91.76 | 92.25 | 725,711 | -1.30(-1.39%) |
Oct 16, 2006 | 95.39 | 95.39 | 93.30 | 93.55 | 797,787 | -2.01(-2.11%) |
Oct 13, 2006 | 95.29 | 96.06 | 95.10 | 95.56 | 361,513 | -0.12(-0.12%) |
Oct 12, 2006 | 95.78 | 96.65 | 95.50 | 95.68 | 432,143 | +0.50(+0.53%) |
Oct 11, 2006 | 97.81 | 97.81 | 94.91 | 95.18 | 910,650 | -2.86(-2.91%) |
Oct 10, 2006 | 98.07 | 99.65 | 97.66 | 98.03 | 376,692 | -0.04(-0.04%) |
Oct 09, 2006 | 96.75 | 98.34 | 96.35 | 98.07 | 293,258 | +1.08(+1.12%) |
Oct 06, 2006 | 97.81 | 97.81 | 96.68 | 96.99 | 176,678 | -0.84(-0.86%) |
Oct 05, 2006 | 97.88 | 98.05 | 97.09 | 97.83 | 339,622 | -0.18(-0.19%) |
Oct 04, 2006 | 95.39 | 98.32 | 94.74 | 98.01 | 544,697 | +1.97(+2.05%) |
Oct 03, 2006 | 95.39 | 96.44 | 94.98 | 96.05 | 344,578 | +0.46(+0.49%) |
Oct 02, 2006 | 96.75 | 97.33 | 95.32 | 95.58 | 545,729 | -1.37(-1.41%) |
Sep 29, 2006 | 97.57 | 98.00 | 96.84 | 96.95 | 254,019 | -0.12(-0.12%) |
Sep 28, 2006 | 97.38 | 97.75 | 96.61 | 97.07 | 289,334 | -0.07(-0.07%) |
Sep 27, 2006 | 96.84 | 98.60 | 96.83 | 97.13 | 290,573 | +0.34(+0.35%) |
Sep 26, 2006 | 95.58 | 96.92 | 95.45 | 96.79 | 585,484 | +0.91(+0.95%) |
Sep 25, 2006 | 95.00 | 96.32 | 94.84 | 95.88 | 472,827 | +0.88(+0.93%) |
Sep 22, 2006 | 94.66 | 95.27 | 94.19 | 95.00 | 455,170 | +0.20(+0.21%) |
Sep 21, 2006 | 94.52 | 95.77 | 94.39 | 94.80 | 568,446 | +0.03(+0.03%) |
Sep 20, 2006 | 95.00 | 95.42 | 94.17 | 94.77 | 617,701 | +0.69(+0.73%) |
Sep 19, 2006 | 94.57 | 94.57 | 93.26 | 94.08 | 492,344 | -0.39(-0.41%) |
Sep 18, 2006 | 95.64 | 95.84 | 94.05 | 94.47 | 287,269 | -1.20(-1.26%) |
Sep 15, 2006 | 94.42 | 96.11 | 94.12 | 95.67 | 1,469,081 | +2.02(+2.16%) |
Sep 14, 2006 | 93.36 | 94.16 | 92.54 | 93.65 | 1,958,017 | +0.10(+0.10%) |
Sep 13, 2006 | 92.14 | 93.94 | 91.87 | 93.55 | 334,975 | +1.49(+1.62%) |
Sep 12, 2006 | 91.27 | 92.51 | 91.06 | 92.06 | 386,192 | +1.26(+1.39%) |
Sep 11, 2006 | 90.50 | 91.52 | 90.50 | 90.80 | 289,747 | +0.06(+0.06%) |
Sep 08, 2006 | 89.77 | 90.96 | 89.06 | 90.74 | 216,226 | +1.40(+1.57%) |
Sep 07, 2006 | 89.81 | 89.89 | 88.85 | 89.34 | 213,232 | -0.72(-0.80%) |
Sep 06, 2006 | 90.28 | 90.71 | 89.76 | 90.05 | 205,074 | -0.32(-0.35%) |
Sep 05, 2006 | 90.44 | 90.55 | 90.07 | 90.37 | 196,917 | +0.36(+0.40%) |
Sep 01, 2006 | 89.90 | 90.09 | 89.51 | 90.02 | 161,395 | +0.41(+0.45%) |
Aug 31, 2006 | 90.48 | 90.55 | 89.56 | 89.61 | 299,557 | -0.63(-0.70%) |
Aug 30, 2006 | 90.67 | 91.19 | 90.15 | 90.24 | 188,346 | -0.22(-0.25%) |
Aug 29, 2006 | 90.66 | 90.95 | 89.10 | 90.46 | 183,596 | -0.45(-0.49%) |
Aug 28, 2006 | 90.02 | 91.66 | 89.54 | 90.91 | 223,145 | +1.13(+1.26%) |
Aug 25, 2006 | 90.68 | 90.69 | 89.56 | 89.77 | 173,890 | -1.10(-1.21%) |
Aug 24, 2006 | 92.00 | 92.08 | 90.11 | 90.88 | 181,634 | -0.76(-0.82%) |
Aug 23, 2006 | 91.98 | 92.84 | 91.41 | 91.63 | 137,026 | -0.50(-0.55%) |
Aug 22, 2006 | 92.14 | 93.65 | 91.48 | 92.14 | 269,095 | +0.00(+0.00%) |
Aug 21, 2006 | 92.92 | 92.92 | 91.71 | 92.14 | 400,442 | -0.77(-0.83%) |
Aug 18, 2006 | 92.97 | 93.16 | 91.87 | 92.91 | 163,150 | +0.04(+0.04%) |
Aug 17, 2006 | 92.79 | 93.40 | 92.29 | 92.87 | 199,705 | +0.09(+0.09%) |
Aug 16, 2006 | 91.76 | 92.96 | 91.34 | 92.79 | 333,323 | +1.87(+2.06%) |
Aug 15, 2006 | 89.29 | 91.06 | 89.10 | 90.92 | 407,464 | +2.86(+3.24%) |
Aug 14, 2006 | 88.47 | 89.83 | 87.50 | 88.06 | 422,746 | +0.41(+0.46%) |
Aug 11, 2006 | 88.50 | 88.67 | 87.20 | 87.65 | 248,856 | -0.84(-0.95%) |
Aug 10, 2006 | 87.43 | 88.71 | 86.79 | 88.50 | 308,644 | +0.87(+0.99%) |
Aug 09, 2006 | 88.85 | 89.39 | 87.52 | 87.62 | 353,459 | -0.32(-0.36%) |
Aug 08, 2006 | 87.63 | 89.29 | 87.41 | 87.94 | 378,551 | +0.32(+0.36%) |
Aug 07, 2006 | 88.54 | 88.59 | 87.35 | 87.62 | 442,366 | -1.27(-1.43%) |
Aug 04, 2006 | 89.49 | 91.03 | 88.74 | 88.89 | 559,050 | +0.60(+0.68%) |
Aug 03, 2006 | 87.05 | 89.00 | 86.76 | 88.29 | 273,432 | +1.00(+1.14%) |
Aug 02, 2006 | 87.74 | 88.19 | 86.89 | 87.29 | 862,634 | +0.10(+0.11%) |
Aug 01, 2006 | 88.66 | 88.66 | 86.92 | 87.20 | 480,572 | -1.46(-1.65%) |
Jul 31, 2006 | 88.14 | 88.82 | 87.29 | 88.66 | 477,371 | +0.28(+0.32%) |
Jul 28, 2006 | 87.06 | 89.31 | 86.85 | 88.38 | 699,483 | +1.44(+1.66%) |
Jul 27, 2006 | 87.84 | 89.05 | 86.39 | 86.94 | 1,055,628 | -0.87(-0.99%) |
Jul 26, 2006 | 84.04 | 88.03 | 84.03 | 87.81 | 899,085 | +3.78(+4.49%) |
Jul 25, 2006 | 83.97 | 84.72 | 82.96 | 84.03 | 974,052 | -0.18(-0.22%) |
Jul 24, 2006 | 82.56 | 84.51 | 82.56 | 84.21 | 500,398 | +1.76(+2.14%) |
Jul 21, 2006 | 85.00 | 85.00 | 82.37 | 82.45 | 515,474 | -2.55(-3.00%) |
Jul 20, 2006 | 86.43 | 87.06 | 84.70 | 85.00 | 449,284 | -1.67(-1.92%) |
Jul 19, 2006 | 81.90 | 87.71 | 81.90 | 86.66 | 860,156 | +4.76(+5.82%) |
Jul 18, 2006 | 82.62 | 83.02 | 81.35 | 81.90 | 390,529 | -0.62(-0.75%) |
Jul 17, 2006 | 83.19 | 84.01 | 82.28 | 82.52 | 529,208 | -0.91(-1.09%) |
Jul 14, 2006 | 84.25 | 84.54 | 82.51 | 83.43 | 490,175 | -0.82(-0.98%) |
Jul 13, 2006 | 85.85 | 85.87 | 83.77 | 84.25 | 585,071 | -1.94(-2.25%) |
Jul 12, 2006 | 85.56 | 87.04 | 85.34 | 86.19 | 827,732 | +0.15(+0.18%) |
Jul 11, 2006 | 83.96 | 86.16 | 83.41 | 86.04 | 780,336 | +2.00(+2.37%) |
Jul 10, 2006 | 83.32 | 84.24 | 83.29 | 84.04 | 472,518 | +0.91(+1.10%) |
Jul 07, 2006 | 84.31 | 84.47 | 82.97 | 83.13 | 546,865 | -1.02(-1.21%) |
Jul 06, 2006 | 83.73 | 84.23 | 83.19 | 84.15 | 453,105 | +0.66(+0.79%) |
Jul 05, 2006 | 84.76 | 84.76 | 82.71 | 83.49 | 597,979 | -1.51(-1.78%) |
Jul 03, 2006 | 84.64 | 85.00 | 83.90 | 85.00 | 102,330 | +0.85(+1.01%) |
Jun 30, 2006 | 83.43 | 84.70 | 83.05 | 84.15 | 555,539 | +0.74(+0.88%) |
Jun 29, 2006 | 80.33 | 83.41 | 80.18 | 83.41 | 557,501 | +3.32(+4.15%) |
Jun 28, 2006 | 80.48 | 80.77 | 78.98 | 80.09 | 390,219 | -0.19(-0.24%) |
Jun 27, 2006 | 81.35 | 81.61 | 80.01 | 80.28 | 765,467 | -1.07(-1.31%) |
Jun 26, 2006 | 82.12 | 82.27 | 80.78 | 81.35 | 3,856,041 | -0.68(-0.83%) |
Jun 23, 2006 | 82.07 | 82.90 | 81.56 | 82.03 | 519,604 | -0.29(-0.35%) |
Jun 22, 2006 | 83.44 | 83.44 | 81.93 | 82.32 | 314,323 | -1.12(-1.35%) |
Jun 21, 2006 | 82.32 | 84.34 | 82.32 | 83.44 | 361,307 | +1.08(+1.32%) |
Jun 20, 2006 | 81.50 | 82.99 | 81.48 | 82.36 | 850,346 | +0.86(+1.06%) |
Jun 19, 2006 | 83.38 | 83.77 | 81.41 | 81.49 | 400,958 | -1.56(-1.88%) |
Jun 16, 2006 | 83.41 | 83.75 | 82.22 | 83.05 | 256,704 | -0.46(-0.55%) |
Jun 15, 2006 | 81.28 | 83.96 | 81.03 | 83.51 | 811,417 | +3.00(+3.73%) |
Jun 14, 2006 | 82.56 | 83.15 | 79.41 | 80.51 | 785,086 | -1.70(-2.07%) |
Jun 13, 2006 | 84.02 | 85.85 | 81.43 | 82.21 | 627,305 | -1.78(-2.12%) |
Jun 12, 2006 | 87.75 | 88.11 | 83.77 | 83.99 | 585,071 | -3.56(-4.07%) |
Jun 09, 2006 | 86.72 | 87.93 | 86.67 | 87.56 | 510,414 | +1.07(+1.24%) |
Jun 08, 2006 | 86.59 | 87.03 | 84.80 | 86.48 | 453,311 | -0.10(-0.11%) |
Jun 07, 2006 | 85.03 | 87.29 | 84.97 | 86.58 | 676,663 | +1.55(+1.82%) |
Jun 06, 2006 | 85.19 | 85.69 | 83.96 | 85.03 | 373,491 | +0.00(+0.00%) |
Jun 05, 2006 | 87.77 | 87.97 | 85.01 | 85.03 | 400,029 | -2.74(-3.12%) |
Jun 02, 2006 | 88.85 | 89.10 | 87.71 | 87.77 | 281,280 | -0.12(-0.13%) |
Jun 01, 2006 | 87.16 | 88.28 | 86.58 | 87.88 | 387,535 | +0.53(+0.61%) |
May 31, 2006 | 87.45 | 87.98 | 87.02 | 87.35 | 417,170 | +0.13(+0.14%) |
May 30, 2006 | 88.29 | 88.70 | 86.89 | 87.23 | 432,246 | -1.80(-2.02%) |
May 26, 2006 | 87.32 | 89.07 | 87.21 | 89.03 | 528,588 | +2.50(+2.89%) |
May 25, 2006 | 86.92 | 87.31 | 85.92 | 86.53 | 495,648 | +0.58(+0.68%) |
May 24, 2006 | 86.96 | 87.35 | 84.66 | 85.95 | 701,032 | -1.02(-1.17%) |
May 23, 2006 | 87.16 | 88.85 | 86.96 | 86.96 | 850,863 | +1.22(+1.42%) |
May 22, 2006 | 87.34 | 87.51 | 85.47 | 85.74 | 721,994 | -1.99(-2.26%) |
May 19, 2006 | 86.67 | 88.80 | 86.35 | 87.73 | 626,685 | +1.06(+1.22%) |
May 18, 2006 | 87.97 | 88.40 | 86.42 | 86.67 | 753,488 | -0.55(-0.63%) |
May 17, 2006 | 88.61 | 88.61 | 87.22 | 87.23 | 1,131,420 | -2.30(-2.57%) |
May 16, 2006 | 91.06 | 91.99 | 89.38 | 89.53 | 962,693 | -1.53(-1.68%) |
May 15, 2006 | 91.56 | 92.05 | 90.98 | 91.06 | 635,565 | -0.96(-1.04%) |
May 12, 2006 | 94.23 | 94.92 | 91.97 | 92.02 | 692,255 | -3.37(-3.53%) |
May 11, 2006 | 98.10 | 98.77 | 95.09 | 95.39 | 477,784 | -2.71(-2.76%) |
May 10, 2006 | 98.30 | 98.59 | 97.33 | 98.10 | 966,617 | -0.17(-0.18%) |
May 09, 2006 | 97.75 | 98.95 | 97.19 | 98.28 | 454,757 | +0.10(+0.10%) |
May 08, 2006 | 99.51 | 99.99 | 97.66 | 98.18 | 624,723 | +1.29(+1.33%) |
May 05, 2006 | 95.63 | 97.57 | 95.63 | 96.89 | 431,936 | +1.98(+2.08%) |
May 04, 2006 | 94.76 | 95.36 | 94.55 | 94.92 | 414,589 | +1.08(+1.16%) |
May 03, 2006 | 95.10 | 95.10 | 92.48 | 93.83 | 840,640 | -1.44(-1.51%) |
May 02, 2006 | 94.39 | 95.45 | 93.60 | 95.27 | 574,952 | +0.90(+0.95%) |