Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 105.90 | 106.95 | 103.84 | 104.11 | 661,720 | -1.27(-1.21%) |
Apr 27, 2007 | 105.30 | 106.42 | 104.25 | 105.38 | 702,001 | +0.58(+0.55%) |
Apr 26, 2007 | 104.75 | 105.50 | 103.65 | 104.80 | 541,400 | +0.23(+0.22%) |
Apr 25, 2007 | 105.21 | 106.00 | 103.83 | 104.57 | 688,012 | -0.51(-0.49%) |
Apr 24, 2007 | 104.21 | 105.50 | 103.90 | 105.08 | 946,099 | +1.22(+1.17%) |
Apr 23, 2007 | 102.58 | 104.48 | 102.20 | 103.86 | 634,640 | +1.78(+1.74%) |
Apr 20, 2007 | 101.89 | 103.77 | 101.30 | 102.08 | 966,797 | +1.06(+1.05%) |
Apr 19, 2007 | 102.85 | 102.85 | 100.29 | 101.02 | 1,182,450 | -1.89(-1.84%) |
Apr 18, 2007 | 102.25 | 103.26 | 101.56 | 102.91 | 778,100 | +0.46(+0.45%) |
Apr 17, 2007 | 103.06 | 103.45 | 101.59 | 102.45 | 1,213,400 | -0.30(-0.29%) |
Apr 16, 2007 | 103.30 | 104.45 | 102.59 | 102.75 | 1,462,600 | +0.06(+0.06%) |
Apr 13, 2007 | 105.02 | 105.44 | 101.32 | 102.69 | 1,521,400 | -2.06(-1.97%) |
Apr 12, 2007 | 104.80 | 105.13 | 103.76 | 104.75 | 785,886 | -0.24(-0.23%) |
Apr 11, 2007 | 106.76 | 107.25 | 104.08 | 104.99 | 906,630 | -1.58(-1.48%) |
Apr 10, 2007 | 106.59 | 107.10 | 106.06 | 106.57 | 528,000 | +0.28(+0.26%) |
Apr 09, 2007 | 107.46 | 107.64 | 105.51 | 106.29 | 835,500 | -0.62(-0.58%) |
Apr 05, 2007 | 106.90 | 107.20 | 105.56 | 106.91 | 543,200 | -0.24(-0.22%) |
Apr 04, 2007 | 104.00 | 107.66 | 104.00 | 107.15 | 685,200 | +1.46(+1.38%) |
Apr 03, 2007 | 104.26 | 106.97 | 104.26 | 105.69 | 930,100 | +1.82(+1.75%) |
Apr 02, 2007 | 103.10 | 104.19 | 102.60 | 103.87 | 1,113,400 | -0.18(-0.17%) |
Mar 30, 2007 | 104.50 | 105.80 | 103.49 | 104.05 | 788,400 | -0.18(-0.17%) |
Mar 29, 2007 | 103.88 | 104.58 | 103.20 | 104.23 | 1,047,100 | +0.35(+0.34%) |
Mar 28, 2007 | 104.02 | 104.49 | 103.32 | 103.88 | 1,187,400 | -0.92(-0.88%) |
Mar 27, 2007 | 103.35 | 104.89 | 102.52 | 104.80 | 984,400 | +0.97(+0.93%) |
Mar 26, 2007 | 103.90 | 104.37 | 102.01 | 103.83 | 871,500 | +0.07(+0.07%) |
Mar 23, 2007 | 103.93 | 104.67 | 103.51 | 103.76 | 692,200 | -0.06(-0.06%) |
Mar 22, 2007 | 103.84 | 104.31 | 102.82 | 103.82 | 892,006 | -0.02(-0.02%) |
Mar 21, 2007 | 101.95 | 103.99 | 100.70 | 103.84 | 1,123,644 | +1.81(+1.77%) |
Mar 20, 2007 | 101.40 | 102.03 | 100.18 | 102.03 | 771,100 | +0.83(+0.82%) |
Mar 19, 2007 | 101.00 | 101.69 | 99.54 | 101.20 | 797,703 | +1.36(+1.36%) |
Mar 16, 2007 | 100.25 | 101.69 | 99.75 | 99.84 | 1,171,900 | -0.13(-0.13%) |
Mar 15, 2007 | 98.21 | 100.33 | 98.20 | 99.97 | 1,395,502 | +1.80(+1.83%) |
Mar 14, 2007 | 97.30 | 98.66 | 95.56 | 98.17 | 1,423,869 | +1.12(+1.15%) |
Mar 13, 2007 | 97.67 | 97.75 | 96.50 | 97.05 | 1,367,500 | -0.62(-0.63%) |
Mar 12, 2007 | 96.96 | 97.82 | 96.82 | 97.67 | 1,236,500 | +0.97(+1.00%) |
Mar 09, 2007 | 96.45 | 97.58 | 95.95 | 96.70 | 855,800 | +1.45(+1.52%) |
Mar 08, 2007 | 94.85 | 96.62 | 94.15 | 95.25 | 1,181,600 | +1.67(+1.78%) |
Mar 07, 2007 | 92.18 | 94.02 | 91.14 | 93.58 | 1,064,100 | +1.37(+1.49%) |
Mar 06, 2007 | 90.48 | 92.75 | 90.25 | 92.21 | 720,900 | +2.14(+2.38%) |
Mar 05, 2007 | 89.60 | 91.34 | 88.75 | 90.07 | 964,300 | -0.53(-0.58%) |
Mar 02, 2007 | 91.29 | 92.65 | 90.36 | 90.60 | 1,055,900 | -0.67(-0.73%) |
Mar 01, 2007 | 90.49 | 91.94 | 87.12 | 91.27 | 1,383,591 | +0.40(+0.44%) |
Feb 28, 2007 | 90.72 | 92.05 | 90.11 | 90.87 | 1,443,100 | +0.56(+0.62%) |
Feb 27, 2007 | 92.25 | 92.25 | 80.02 | 90.31 | 3,905,200 | -4.41(-4.66%) |
Feb 26, 2007 | 98.55 | 98.73 | 94.49 | 94.72 | 1,252,751 | -3.49(-3.55%) |
Feb 23, 2007 | 97.22 | 98.22 | 97.22 | 98.21 | 647,200 | +0.74(+0.76%) |
Feb 22, 2007 | 97.51 | 98.86 | 96.56 | 97.47 | 989,800 | +0.16(+0.16%) |
Feb 21, 2007 | 97.20 | 97.50 | 96.00 | 97.31 | 969,500 | +0.03(+0.03%) |
Feb 20, 2007 | 94.75 | 97.67 | 94.68 | 97.28 | 1,325,100 | +2.55(+2.69%) |
Feb 16, 2007 | 93.73 | 94.84 | 92.39 | 94.74 | 635,300 | +1.02(+1.09%) |
Feb 15, 2007 | 95.31 | 95.31 | 92.99 | 93.72 | 708,600 | -0.71(-0.75%) |
Feb 14, 2007 | 92.25 | 94.43 | 92.30 | 94.43 | 1,091,871 | +2.18(+2.36%) |
Feb 13, 2007 | 91.75 | 92.31 | 90.82 | 92.25 | 719,032 | +1.76(+1.94%) |
Feb 12, 2007 | 91.50 | 91.70 | 89.79 | 90.49 | 729,506 | -0.77(-0.84%) |
Feb 09, 2007 | 91.98 | 92.43 | 90.74 | 91.26 | 903,800 | -0.51(-0.56%) |
Feb 08, 2007 | 92.01 | 92.28 | 91.31 | 91.77 | 779,800 | -0.60(-0.65%) |
Feb 07, 2007 | 91.00 | 92.51 | 90.99 | 92.37 | 1,021,300 | +1.54(+1.70%) |
Feb 06, 2007 | 90.00 | 90.84 | 89.57 | 90.83 | 598,000 | +1.00(+1.11%) |
Feb 05, 2007 | 90.64 | 90.65 | 89.42 | 89.83 | 1,034,500 | +0.17(+0.19%) |
Feb 02, 2007 | 91.37 | 91.37 | 89.25 | 89.66 | 1,236,700 | -1.44(-1.58%) |
Feb 01, 2007 | 90.11 | 91.18 | 89.73 | 91.10 | 1,239,200 | +2.21(+2.49%) |
Jan 31, 2007 | 89.16 | 89.47 | 88.18 | 88.89 | 995,800 | -0.25(-0.28%) |
Jan 30, 2007 | 87.80 | 90.01 | 87.50 | 89.14 | 1,549,800 | +2.09(+2.40%) |
Jan 29, 2007 | 85.97 | 87.39 | 85.79 | 87.05 | 1,033,100 | +1.08(+1.26%) |
Jan 26, 2007 | 85.53 | 86.06 | 84.14 | 85.97 | 872,500 | +0.49(+0.57%) |
Jan 25, 2007 | 86.61 | 86.90 | 85.14 | 85.48 | 741,600 | -1.13(-1.30%) |
Jan 24, 2007 | 85.75 | 86.67 | 84.26 | 86.61 | 1,286,900 | +1.16(+1.36%) |
Jan 23, 2007 | 83.24 | 87.14 | 83.24 | 85.45 | 2,553,200 | +4.95(+6.15%) |
Jan 22, 2007 | 81.50 | 81.57 | 80.03 | 80.50 | 891,000 | -0.51(-0.63%) |
Jan 19, 2007 | 80.75 | 81.01 | 79.02 | 81.01 | 1,476,500 | -0.01(-0.01%) |
Jan 18, 2007 | 82.45 | 82.45 | 80.00 | 81.02 | 916,700 | -1.24(-1.51%) |
Jan 17, 2007 | 82.50 | 83.23 | 81.92 | 82.26 | 760,500 | -0.24(-0.29%) |
Jan 16, 2007 | 82.48 | 83.46 | 82.15 | 82.50 | 1,212,400 | +1.38(+1.70%) |
Jan 12, 2007 | 81.75 | 81.91 | 80.71 | 81.12 | 1,233,800 | -0.67(-0.82%) |
Jan 11, 2007 | 83.16 | 83.50 | 81.45 | 81.79 | 1,110,100 | -1.22(-1.47%) |
Jan 10, 2007 | 81.55 | 83.25 | 80.75 | 83.01 | 766,500 | +1.21(+1.48%) |
Jan 09, 2007 | 82.96 | 83.00 | 81.00 | 81.80 | 800,000 | -1.10(-1.33%) |
Jan 08, 2007 | 82.84 | 83.21 | 81.70 | 82.90 | 1,297,700 | +1.67(+2.06%) |
Jan 05, 2007 | 81.59 | 81.59 | 80.19 | 81.23 | 1,064,700 | -0.36(-0.44%) |
Jan 04, 2007 | 81.48 | 82.13 | 80.71 | 81.59 | 1,369,900 | +0.19(+0.23%) |
Jan 03, 2007 | 77.51 | 81.82 | 77.51 | 81.40 | 1,768,700 | +3.12(+3.99%) |
Dec 29, 2006 | 79.48 | 79.75 | 77.89 | 78.28 | 466,400 | -1.43(-1.79%) |
Dec 28, 2006 | 79.25 | 80.13 | 79.00 | 79.71 | 624,500 | +0.21(+0.26%) |
Dec 27, 2006 | 78.95 | 79.71 | 78.95 | 79.50 | 511,000 | +0.55(+0.70%) |
Dec 26, 2006 | 78.40 | 79.26 | 78.10 | 78.95 | 491,600 | +1.48(+1.91%) |
Dec 22, 2006 | 78.90 | 78.90 | 76.69 | 77.47 | 829,800 | -1.43(-1.81%) |
Dec 21, 2006 | 79.15 | 79.71 | 78.68 | 78.90 | 595,100 | +0.00(+0.00%) |
Dec 20, 2006 | 79.65 | 79.92 | 78.66 | 78.90 | 649,200 | -0.58(-0.73%) |
Dec 19, 2006 | 79.65 | 80.90 | 78.16 | 79.48 | 1,010,100 | +2.24(+2.90%) |
Dec 18, 2006 | 78.50 | 79.38 | 77.11 | 77.24 | 743,700 | -1.26(-1.61%) |
Dec 15, 2006 | 76.86 | 78.67 | 76.86 | 78.50 | 1,195,800 | +2.18(+2.86%) |
Dec 14, 2006 | 76.73 | 76.90 | 75.87 | 76.32 | 866,800 | -0.44(-0.57%) |
Dec 13, 2006 | 76.45 | 77.36 | 76.08 | 76.76 | 663,500 | +1.45(+1.93%) |
Dec 12, 2006 | 76.04 | 76.13 | 74.73 | 75.31 | 665,000 | -0.72(-0.95%) |
Dec 11, 2006 | 76.76 | 77.00 | 75.02 | 76.03 | 670,700 | -0.96(-1.25%) |
Dec 08, 2006 | 76.61 | 77.74 | 75.59 | 76.99 | 768,400 | +0.49(+0.64%) |
Dec 07, 2006 | 77.30 | 77.70 | 76.26 | 76.50 | 634,800 | -0.51(-0.66%) |
Dec 06, 2006 | 77.25 | 77.61 | 76.84 | 77.01 | 841,500 | +0.06(+0.08%) |
Dec 05, 2006 | 76.10 | 77.24 | 75.85 | 76.95 | 815,900 | +0.50(+0.65%) |
Dec 04, 2006 | 75.11 | 76.83 | 75.05 | 76.45 | 632,200 | +1.56(+2.08%) |
Dec 01, 2006 | 73.72 | 75.66 | 73.57 | 74.89 | 700,000 | -0.57(-0.76%) |
Nov 30, 2006 | 75.20 | 75.94 | 74.58 | 75.46 | 708,000 | +0.47(+0.63%) |
Nov 29, 2006 | 73.94 | 75.05 | 73.91 | 74.99 | 736,200 | +1.22(+1.65%) |
Nov 28, 2006 | 72.44 | 73.99 | 72.32 | 73.77 | 886,100 | +0.86(+1.18%) |
Nov 27, 2006 | 75.30 | 75.53 | 72.81 | 72.91 | 934,700 | -2.89(-3.81%) |
Nov 24, 2006 | 75.79 | 76.19 | 75.35 | 75.80 | 161,300 | +0.01(+0.01%) |
Nov 22, 2006 | 75.39 | 75.86 | 75.19 | 75.79 | 464,300 | +0.33(+0.44%) |
Nov 21, 2006 | 75.00 | 75.78 | 74.45 | 75.46 | 1,261,800 | +1.75(+2.37%) |
Nov 20, 2006 | 75.10 | 75.10 | 73.29 | 73.71 | 1,097,300 | -1.12(-1.50%) |
Nov 17, 2006 | 74.26 | 75.36 | 73.76 | 74.83 | 1,382,400 | +0.69(+0.93%) |
Nov 16, 2006 | 74.05 | 74.14 | 73.33 | 74.14 | 1,205,400 | +0.59(+0.80%) |
Nov 15, 2006 | 71.65 | 75.16 | 71.65 | 73.55 | 1,926,100 | +2.76(+3.90%) |
Nov 14, 2006 | 68.75 | 70.93 | 68.69 | 70.79 | 947,900 | +2.02(+2.94%) |
Nov 13, 2006 | 68.34 | 69.39 | 67.99 | 68.77 | 808,000 | +0.43(+0.63%) |
Nov 10, 2006 | 67.36 | 68.35 | 67.36 | 68.34 | 428,200 | +0.94(+1.39%) |
Nov 09, 2006 | 68.51 | 69.05 | 67.26 | 67.40 | 626,800 | -1.06(-1.55%) |
Nov 08, 2006 | 68.10 | 68.95 | 67.50 | 68.46 | 579,500 | -0.03(-0.04%) |
Nov 07, 2006 | 68.81 | 69.15 | 68.18 | 68.49 | 666,900 | -0.14(-0.20%) |
Nov 06, 2006 | 69.50 | 69.89 | 68.10 | 68.63 | 690,500 | +0.59(+0.87%) |
Nov 03, 2006 | 67.37 | 68.20 | 66.84 | 68.04 | 519,700 | +0.92(+1.37%) |
Nov 02, 2006 | 67.30 | 67.64 | 66.94 | 67.12 | 873,900 | -0.79(-1.16%) |
Nov 01, 2006 | 68.70 | 68.70 | 67.63 | 67.91 | 823,700 | -0.15(-0.22%) |
Oct 31, 2006 | 68.01 | 68.60 | 67.79 | 68.06 | 941,900 | +0.35(+0.52%) |
Oct 30, 2006 | 66.80 | 67.93 | 66.80 | 67.71 | 512,400 | +0.71(+1.06%) |
Oct 27, 2006 | 67.25 | 68.13 | 66.77 | 67.00 | 545,700 | -0.25(-0.37%) |
Oct 26, 2006 | 68.30 | 68.30 | 66.54 | 67.25 | 678,000 | -0.61(-0.90%) |
Oct 25, 2006 | 69.00 | 69.22 | 67.34 | 67.86 | 968,500 | -0.39(-0.57%) |
Oct 24, 2006 | 69.25 | 69.51 | 67.09 | 68.25 | 2,410,300 | +3.07(+4.71%) |
Oct 23, 2006 | 64.14 | 65.18 | 64.14 | 65.18 | 484,100 | +0.56(+0.87%) |
Oct 20, 2006 | 65.90 | 65.90 | 64.18 | 64.62 | 389,300 | -0.55(-0.84%) |
Oct 19, 2006 | 65.00 | 65.28 | 63.90 | 65.17 | 361,800 | +0.08(+0.12%) |
Oct 18, 2006 | 65.78 | 66.35 | 64.87 | 65.09 | 348,100 | -0.44(-0.67%) |
Oct 17, 2006 | 66.44 | 66.60 | 64.70 | 65.53 | 636,700 | -1.42(-2.12%) |
Oct 16, 2006 | 65.76 | 67.29 | 65.76 | 66.95 | 587,000 | +1.06(+1.61%) |
Oct 13, 2006 | 66.43 | 66.53 | 65.74 | 65.89 | 560,200 | -0.74(-1.11%) |
Oct 12, 2006 | 64.60 | 66.69 | 64.15 | 66.63 | 711,800 | +2.65(+4.14%) |
Oct 11, 2006 | 64.18 | 65.09 | 63.30 | 63.98 | 577,500 | -0.40(-0.62%) |
Oct 10, 2006 | 64.70 | 64.90 | 64.10 | 64.38 | 664,600 | -0.31(-0.48%) |
Oct 09, 2006 | 64.91 | 65.23 | 64.25 | 64.69 | 739,200 | -0.24(-0.37%) |
Oct 06, 2006 | 65.15 | 65.70 | 64.40 | 64.93 | 408,200 | -0.22(-0.34%) |
Oct 05, 2006 | 64.51 | 65.21 | 63.87 | 65.15 | 971,900 | +0.53(+0.82%) |
Oct 04, 2006 | 63.30 | 64.80 | 63.22 | 64.62 | 887,600 | +1.02(+1.60%) |
Oct 03, 2006 | 62.29 | 63.95 | 61.81 | 63.60 | 1,483,400 | +1.32(+2.12%) |
Oct 02, 2006 | 62.40 | 63.15 | 61.63 | 62.28 | 1,229,000 | -0.88(-1.39%) |
Sep 29, 2006 | 62.15 | 63.47 | 62.15 | 63.16 | 750,400 | +0.26(+0.41%) |
Sep 28, 2006 | 62.95 | 63.51 | 61.81 | 62.90 | 476,400 | -0.05(-0.08%) |
Sep 27, 2006 | 62.10 | 63.67 | 62.10 | 62.95 | 791,900 | +0.93(+1.50%) |
Sep 26, 2006 | 61.50 | 62.14 | 60.82 | 62.02 | 1,034,200 | +0.52(+0.85%) |
Sep 25, 2006 | 60.96 | 62.19 | 60.68 | 61.50 | 948,500 | +0.67(+1.10%) |
Sep 22, 2006 | 60.58 | 61.63 | 60.58 | 60.83 | 989,700 | -0.61(-0.99%) |
Sep 21, 2006 | 61.46 | 61.75 | 60.80 | 61.44 | 1,075,200 | -0.05(-0.08%) |
Sep 20, 2006 | 59.00 | 61.64 | 59.00 | 61.49 | 1,208,400 | +3.06(+5.24%) |
Sep 19, 2006 | 60.16 | 60.70 | 58.17 | 58.43 | 1,571,600 | -1.46(-2.44%) |
Sep 18, 2006 | 58.78 | 60.08 | 57.41 | 59.89 | 1,624,500 | +2.48(+4.32%) |
Sep 15, 2006 | 57.30 | 57.61 | 55.94 | 57.41 | 1,557,500 | -0.22(-0.38%) |
Sep 14, 2006 | 58.33 | 58.39 | 57.22 | 57.63 | 605,000 | -0.69(-1.18%) |
Sep 13, 2006 | 57.30 | 58.56 | 57.24 | 58.32 | 489,900 | +1.08(+1.89%) |
Sep 12, 2006 | 57.80 | 57.84 | 56.82 | 57.24 | 1,060,500 | -0.58(-1.00%) |
Sep 11, 2006 | 56.75 | 58.09 | 56.70 | 57.82 | 1,202,000 | +0.71(+1.24%) |
Sep 08, 2006 | 56.70 | 57.43 | 56.66 | 57.11 | 632,600 | +0.47(+0.83%) |
Sep 07, 2006 | 57.48 | 57.48 | 56.11 | 56.64 | 783,300 | -1.14(-1.97%) |
Sep 06, 2006 | 58.85 | 59.17 | 57.60 | 57.78 | 998,800 | -1.61(-2.71%) |
Sep 05, 2006 | 59.00 | 59.62 | 58.60 | 59.39 | 658,700 | +0.46(+0.78%) |
Sep 01, 2006 | 58.52 | 59.65 | 58.19 | 58.93 | 763,500 | +0.49(+0.84%) |
Aug 31, 2006 | 58.60 | 59.00 | 58.09 | 58.44 | 652,600 | +0.03(+0.05%) |
Aug 30, 2006 | 58.65 | 58.83 | 57.35 | 58.41 | 1,137,100 | +0.09(+0.15%) |
Aug 29, 2006 | 59.49 | 59.53 | 57.69 | 58.32 | 1,103,900 | -0.87(-1.47%) |
Aug 28, 2006 | 59.00 | 59.50 | 58.80 | 59.19 | 1,045,100 | +0.17(+0.29%) |
Aug 25, 2006 | 59.70 | 59.76 | 58.67 | 59.02 | 795,100 | -0.91(-1.52%) |
Aug 24, 2006 | 60.45 | 60.77 | 59.55 | 59.93 | 545,600 | -0.17(-0.28%) |
Aug 23, 2006 | 61.10 | 61.44 | 59.65 | 60.10 | 806,800 | -0.76(-1.25%) |
Aug 22, 2006 | 60.40 | 61.11 | 60.30 | 60.86 | 457,000 | +0.57(+0.95%) |
Aug 21, 2006 | 60.46 | 60.69 | 59.80 | 60.29 | 379,500 | -0.15(-0.25%) |
Aug 18, 2006 | 60.33 | 60.56 | 59.62 | 60.44 | 290,800 | -0.06(-0.10%) |
Aug 17, 2006 | 60.55 | 61.11 | 60.37 | 60.50 | 504,600 | -0.39(-0.64%) |
Aug 16, 2006 | 60.61 | 61.15 | 60.26 | 60.89 | 1,020,500 | +0.86(+1.43%) |
Aug 15, 2006 | 58.70 | 60.03 | 58.68 | 60.03 | 623,600 | +2.13(+3.68%) |
Aug 14, 2006 | 58.50 | 58.65 | 57.56 | 57.90 | 808,800 | -0.10(-0.17%) |
Aug 11, 2006 | 59.00 | 59.21 | 57.64 | 58.00 | 690,100 | -0.98(-1.66%) |
Aug 10, 2006 | 58.45 | 59.62 | 57.45 | 58.98 | 1,173,000 | -0.44(-0.74%) |
Aug 09, 2006 | 60.65 | 60.67 | 59.24 | 59.42 | 863,000 | -0.93(-1.54%) |
Aug 08, 2006 | 61.55 | 61.75 | 59.85 | 60.35 | 984,700 | -1.05(-1.71%) |
Aug 07, 2006 | 61.43 | 61.89 | 60.15 | 61.40 | 607,900 | -0.02(-0.03%) |
Aug 04, 2006 | 63.50 | 64.06 | 61.11 | 61.42 | 1,166,500 | -0.58(-0.94%) |
Aug 03, 2006 | 59.25 | 62.11 | 58.75 | 62.00 | 1,328,800 | +2.62(+4.41%) |
Aug 02, 2006 | 59.80 | 60.42 | 58.83 | 59.38 | 836,300 | +0.22(+0.37%) |
Aug 01, 2006 | 59.40 | 59.70 | 58.47 | 59.16 | 548,800 | -0.49(-0.82%) |
Jul 31, 2006 | 59.20 | 59.82 | 59.14 | 59.65 | 548,900 | +0.21(+0.35%) |
Jul 28, 2006 | 59.75 | 61.58 | 59.12 | 59.44 | 1,234,400 | +0.18(+0.30%) |
Jul 27, 2006 | 60.30 | 60.87 | 58.81 | 59.26 | 1,142,500 | -0.72(-1.20%) |
Jul 26, 2006 | 61.99 | 62.03 | 59.70 | 59.98 | 1,615,800 | -1.64(-2.66%) |
Jul 25, 2006 | 56.00 | 62.40 | 55.94 | 61.62 | 2,925,800 | +6.94(+12.69%) |
Jul 24, 2006 | 54.14 | 54.90 | 54.09 | 54.68 | 853,900 | +0.55(+1.02%) |
Jul 21, 2006 | 54.78 | 54.78 | 53.78 | 54.13 | 1,029,500 | -0.63(-1.15%) |
Jul 20, 2006 | 56.24 | 56.49 | 54.57 | 54.76 | 763,800 | -1.18(-2.11%) |
Jul 19, 2006 | 53.35 | 56.00 | 53.45 | 55.94 | 1,238,400 | +2.60(+4.87%) |
Jul 18, 2006 | 54.31 | 54.40 | 52.46 | 53.34 | 1,993,000 | -0.80(-1.48%) |
Jul 17, 2006 | 55.33 | 55.33 | 54.06 | 54.14 | 969,000 | -1.36(-2.45%) |
Jul 14, 2006 | 56.30 | 56.35 | 54.93 | 55.50 | 1,266,200 | -0.87(-1.54%) |
Jul 13, 2006 | 57.05 | 57.80 | 56.36 | 56.37 | 898,200 | -2.43(-4.13%) |
Jul 12, 2006 | 59.15 | 59.32 | 58.28 | 58.80 | 605,900 | -0.48(-0.81%) |
Jul 11, 2006 | 58.25 | 59.37 | 57.27 | 59.28 | 953,600 | +0.37(+0.63%) |
Jul 10, 2006 | 59.60 | 59.66 | 58.69 | 58.91 | 597,300 | -0.52(-0.87%) |
Jul 07, 2006 | 58.85 | 59.83 | 58.85 | 59.43 | 850,100 | +0.54(+0.92%) |
Jul 06, 2006 | 58.51 | 59.14 | 58.15 | 58.89 | 1,079,100 | +0.30(+0.51%) |
Jul 05, 2006 | 59.61 | 59.66 | 58.45 | 58.59 | 1,175,600 | -1.01(-1.69%) |
Jul 03, 2006 | 60.00 | 60.00 | 59.22 | 59.60 | 697,300 | -0.16(-0.27%) |
Jun 30, 2006 | 58.51 | 59.87 | 58.30 | 59.76 | 1,394,100 | +1.74(+3.00%) |
Jun 29, 2006 | 55.99 | 58.24 | 55.75 | 58.02 | 1,101,100 | +2.70(+4.88%) |
Jun 28, 2006 | 56.03 | 56.27 | 54.52 | 55.32 | 1,256,600 | -0.72(-1.28%) |
Jun 27, 2006 | 55.58 | 56.70 | 55.58 | 56.04 | 968,100 | -0.44(-0.78%) |
Jun 26, 2006 | 57.25 | 57.25 | 55.93 | 56.48 | 718,200 | +0.12(+0.21%) |
Jun 23, 2006 | 56.77 | 57.13 | 55.80 | 56.36 | 834,600 | -0.40(-0.70%) |
Jun 22, 2006 | 56.00 | 57.01 | 55.35 | 56.76 | 1,184,200 | +0.78(+1.39%) |
Jun 21, 2006 | 54.29 | 56.25 | 54.15 | 55.98 | 861,300 | +1.92(+3.55%) |
Jun 20, 2006 | 54.65 | 54.80 | 53.52 | 54.06 | 1,571,300 | -0.44(-0.81%) |
Jun 19, 2006 | 56.20 | 56.77 | 54.48 | 54.50 | 2,059,500 | -1.58(-2.82%) |
Jun 16, 2006 | 55.62 | 56.79 | 54.36 | 56.08 | 2,068,400 | +0.47(+0.85%) |
Jun 15, 2006 | 53.38 | 55.82 | 53.36 | 55.61 | 1,932,500 | +2.61(+4.92%) |
Jun 14, 2006 | 50.40 | 53.03 | 50.40 | 53.00 | 2,194,200 | +2.74(+5.45%) |
Jun 13, 2006 | 50.80 | 51.76 | 49.40 | 50.26 | 2,630,600 | -1.44(-2.79%) |
Jun 12, 2006 | 55.59 | 55.59 | 51.48 | 51.70 | 1,344,500 | -3.36(-6.10%) |
Jun 09, 2006 | 54.50 | 56.88 | 54.50 | 55.06 | 1,672,900 | +1.14(+2.11%) |
Jun 08, 2006 | 55.50 | 55.50 | 52.23 | 53.92 | 1,982,800 | -1.76(-3.16%) |
Jun 07, 2006 | 56.00 | 56.85 | 55.59 | 55.68 | 717,700 | -0.36(-0.64%) |
Jun 06, 2006 | 57.23 | 57.35 | 54.76 | 56.04 | 1,220,800 | -1.19(-2.08%) |
Jun 05, 2006 | 58.72 | 59.47 | 57.10 | 57.23 | 615,000 | -1.54(-2.62%) |
Jun 02, 2006 | 59.70 | 59.92 | 58.45 | 58.77 | 494,800 | -0.47(-0.79%) |
Jun 01, 2006 | 57.64 | 59.27 | 57.48 | 59.24 | 866,900 | +1.61(+2.79%) |
May 31, 2006 | 56.93 | 58.07 | 56.70 | 57.63 | 1,184,500 | +0.69(+1.21%) |
May 30, 2006 | 57.68 | 57.68 | 56.54 | 56.94 | 1,058,200 | -0.73(-1.27%) |
May 26, 2006 | 57.85 | 57.97 | 57.18 | 57.67 | 1,002,800 | +0.05(+0.09%) |
May 25, 2006 | 57.95 | 58.17 | 56.89 | 57.62 | 919,800 | -0.03(-0.05%) |
May 24, 2006 | 59.60 | 59.94 | 56.82 | 57.65 | 1,528,800 | -2.13(-3.56%) |
May 23, 2006 | 60.75 | 61.08 | 59.65 | 59.78 | 1,123,600 | +1.50(+2.57%) |
May 22, 2006 | 58.00 | 58.44 | 56.77 | 58.28 | 965,500 | -0.44(-0.75%) |
May 19, 2006 | 59.00 | 59.32 | 57.88 | 58.72 | 989,700 | -0.06(-0.10%) |
May 18, 2006 | 60.50 | 60.76 | 58.75 | 58.78 | 695,600 | -1.35(-2.25%) |
May 17, 2006 | 62.05 | 62.14 | 59.75 | 60.13 | 867,800 | -2.17(-3.48%) |
May 16, 2006 | 61.86 | 62.46 | 61.41 | 62.30 | 758,500 | +0.58(+0.94%) |
May 15, 2006 | 62.90 | 62.90 | 61.32 | 61.72 | 1,252,500 | -1.39(-2.20%) |
May 12, 2006 | 65.30 | 65.32 | 62.87 | 63.11 | 1,006,500 | -2.67(-4.06%) |
May 11, 2006 | 67.33 | 67.34 | 65.65 | 65.78 | 708,700 | -1.47(-2.19%) |
May 10, 2006 | 65.80 | 67.75 | 65.69 | 67.25 | 888,800 | +1.99(+3.05%) |
May 09, 2006 | 67.60 | 68.08 | 64.80 | 65.26 | 1,142,400 | -1.28(-1.92%) |
May 08, 2006 | 65.28 | 67.12 | 65.08 | 66.54 | 1,348,700 | +1.27(+1.95%) |
May 05, 2006 | 64.55 | 65.30 | 63.74 | 65.27 | 636,200 | +0.97(+1.51%) |
May 04, 2006 | 63.70 | 64.72 | 63.63 | 64.30 | 622,000 | +0.83(+1.31%) |
May 03, 2006 | 62.90 | 63.83 | 62.45 | 63.47 | 743,300 | +0.36(+0.57%) |
May 02, 2006 | 62.65 | 63.82 | 62.65 | 63.11 | 534,600 | +0.67(+1.07%) |