Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 75.24 | 75.30 | 74.19 | 74.19 | 1,345,647 | -0.19(-0.25%) |
Apr 27, 2007 | 73.27 | 74.72 | 73.27 | 74.38 | 1,188,977 | -0.53(-0.71%) |
Apr 26, 2007 | 74.97 | 75.37 | 74.22 | 74.91 | 636,132 | -0.43(-0.57%) |
Apr 25, 2007 | 74.70 | 75.39 | 74.67 | 75.35 | 721,670 | +0.65(+0.87%) |
Apr 24, 2007 | 75.13 | 75.61 | 74.29 | 74.70 | 854,629 | -0.01(-0.01%) |
Apr 23, 2007 | 75.70 | 75.70 | 74.57 | 74.71 | 794,602 | -0.99(-1.30%) |
Apr 20, 2007 | 75.83 | 75.93 | 75.10 | 75.69 | 963,877 | +0.69(+0.92%) |
Apr 19, 2007 | 74.33 | 75.39 | 74.20 | 75.01 | 1,284,870 | +0.31(+0.41%) |
Apr 18, 2007 | 73.30 | 75.63 | 73.30 | 74.70 | 1,678,344 | +1.99(+2.73%) |
Apr 17, 2007 | 72.63 | 73.29 | 71.63 | 72.71 | 1,472,303 | +1.03(+1.44%) |
Apr 16, 2007 | 70.78 | 72.28 | 70.70 | 71.68 | 897,077 | +1.13(+1.60%) |
Apr 13, 2007 | 69.69 | 70.59 | 69.43 | 70.56 | 884,492 | +0.83(+1.19%) |
Apr 12, 2007 | 70.02 | 70.05 | 69.30 | 69.73 | 1,025,555 | -0.48(-0.68%) |
Apr 11, 2007 | 70.84 | 70.84 | 70.14 | 70.21 | 796,253 | -0.49(-0.69%) |
Apr 10, 2007 | 70.15 | 70.82 | 70.14 | 70.70 | 858,230 | +0.55(+0.78%) |
Apr 09, 2007 | 70.44 | 70.52 | 69.80 | 70.15 | 862,282 | -0.48(-0.68%) |
Apr 05, 2007 | 69.36 | 70.78 | 69.36 | 70.63 | 941,967 | +0.93(+1.33%) |
Apr 04, 2007 | 70.54 | 70.68 | 69.50 | 69.70 | 1,318,485 | -1.11(-1.57%) |
Apr 03, 2007 | 70.70 | 71.05 | 70.12 | 70.82 | 1,660,186 | +0.21(+0.30%) |
Apr 02, 2007 | 70.64 | 72.02 | 69.65 | 70.60 | 3,296,512 | -6.58(-8.53%) |
Mar 30, 2007 | 77.38 | 77.71 | 76.48 | 77.19 | 623,826 | -0.36(-0.46%) |
Mar 29, 2007 | 77.57 | 78.05 | 77.25 | 77.55 | 620,975 | +0.53(+0.69%) |
Mar 28, 2007 | 77.63 | 77.63 | 76.65 | 77.01 | 775,844 | -0.76(-0.98%) |
Mar 27, 2007 | 78.41 | 78.58 | 77.64 | 77.77 | 305,535 | -0.81(-1.03%) |
Mar 26, 2007 | 78.90 | 78.90 | 77.81 | 78.58 | 336,899 | -0.43(-0.54%) |
Mar 23, 2007 | 78.92 | 79.35 | 78.75 | 79.00 | 309,437 | +0.19(+0.25%) |
Mar 22, 2007 | 79.77 | 79.83 | 78.65 | 78.81 | 771,642 | -0.96(-1.20%) |
Mar 21, 2007 | 78.03 | 79.86 | 77.44 | 79.77 | 806,307 | +1.75(+2.24%) |
Mar 20, 2007 | 77.42 | 78.22 | 77.42 | 78.03 | 392,123 | +0.51(+0.66%) |
Mar 19, 2007 | 77.97 | 78.17 | 77.38 | 77.51 | 917,657 | +0.21(+0.28%) |
Mar 16, 2007 | 76.80 | 78.43 | 76.80 | 77.30 | 1,495,713 | +0.50(+0.65%) |
Mar 15, 2007 | 76.06 | 77.32 | 76.00 | 76.80 | 746,731 | +0.81(+1.06%) |
Mar 14, 2007 | 75.90 | 76.23 | 74.67 | 75.99 | 1,273,615 | +0.27(+0.35%) |
Mar 13, 2007 | 77.97 | 77.77 | 75.73 | 75.73 | 1,147,409 | -2.25(-2.88%) |
Mar 12, 2007 | 77.71 | 78.17 | 77.46 | 77.97 | 717,618 | -0.29(-0.37%) |
Mar 09, 2007 | 78.50 | 78.77 | 78.05 | 78.26 | 556,446 | -0.01(-0.01%) |
Mar 08, 2007 | 78.30 | 78.80 | 78.12 | 78.27 | 729,923 | +0.25(+0.32%) |
Mar 07, 2007 | 78.68 | 78.73 | 78.01 | 78.01 | 404,279 | -0.83(-1.06%) |
Mar 06, 2007 | 78.04 | 78.95 | 77.98 | 78.84 | 665,845 | +1.14(+1.47%) |
Mar 05, 2007 | 78.65 | 78.77 | 77.71 | 77.71 | 637,783 | -1.11(-1.41%) |
Mar 02, 2007 | 79.58 | 79.70 | 78.82 | 78.82 | 499,421 | -0.76(-0.95%) |
Mar 01, 2007 | 79.58 | 79.98 | 77.01 | 79.58 | 997,139 | -0.33(-0.42%) |
Feb 28, 2007 | 79.89 | 80.42 | 79.16 | 79.91 | 863,783 | +0.02(+0.03%) |
Feb 27, 2007 | 82.06 | 82.34 | 79.59 | 79.89 | 730,073 | -2.16(-2.63%) |
Feb 26, 2007 | 82.45 | 82.66 | 81.72 | 82.05 | 459,616 | -0.70(-0.85%) |
Feb 23, 2007 | 83.26 | 83.29 | 82.05 | 82.75 | 487,416 | -0.04(-0.05%) |
Feb 22, 2007 | 83.25 | 83.38 | 82.49 | 82.79 | 340,651 | -0.21(-0.25%) |
Feb 21, 2007 | 83.12 | 83.30 | 82.70 | 83.00 | 420,186 | -0.23(-0.28%) |
Feb 20, 2007 | 82.91 | 83.38 | 82.35 | 83.23 | 245,208 | +0.32(+0.39%) |
Feb 16, 2007 | 82.64 | 83.08 | 82.48 | 82.91 | 340,351 | +0.19(+0.23%) |
Feb 15, 2007 | 82.63 | 82.96 | 82.34 | 82.72 | 367,663 | +0.07(+0.08%) |
Feb 14, 2007 | 82.06 | 82.78 | 81.93 | 82.65 | 318,735 | +0.60(+0.73%) |
Feb 13, 2007 | 81.46 | 82.05 | 81.27 | 82.05 | 320,548 | +0.75(+0.93%) |
Feb 12, 2007 | 81.08 | 81.55 | 80.74 | 81.30 | 351,726 | +0.22(+0.27%) |
Feb 09, 2007 | 81.72 | 81.88 | 80.88 | 81.08 | 444,197 | -0.51(-0.63%) |
Feb 08, 2007 | 81.93 | 81.93 | 81.21 | 81.59 | 235,754 | -0.34(-0.41%) |
Feb 07, 2007 | 81.39 | 81.96 | 81.26 | 81.93 | 233,203 | +0.54(+0.66%) |
Feb 06, 2007 | 81.29 | 81.58 | 81.14 | 81.39 | 328,945 | +0.23(+0.29%) |
Feb 05, 2007 | 81.30 | 81.43 | 80.62 | 81.16 | 266,368 | -0.37(-0.46%) |
Feb 02, 2007 | 81.66 | 81.81 | 81.00 | 81.53 | 311,988 | +0.47(+0.58%) |
Feb 01, 2007 | 80.90 | 81.07 | 80.51 | 81.06 | 616,473 | +0.22(+0.27%) |
Jan 31, 2007 | 80.66 | 81.02 | 79.92 | 80.84 | 392,274 | +0.17(+0.21%) |
Jan 30, 2007 | 80.00 | 80.66 | 79.70 | 80.66 | 345,753 | +0.59(+0.73%) |
Jan 29, 2007 | 79.78 | 80.16 | 79.43 | 80.08 | 451,850 | +0.47(+0.59%) |
Jan 26, 2007 | 79.90 | 80.06 | 79.00 | 79.61 | 437,744 | -0.28(-0.35%) |
Jan 25, 2007 | 80.68 | 80.78 | 79.87 | 79.89 | 662,393 | -0.83(-1.03%) |
Jan 24, 2007 | 79.64 | 80.83 | 79.63 | 80.72 | 646,036 | +1.05(+1.31%) |
Jan 23, 2007 | 79.52 | 79.82 | 79.02 | 79.68 | 327,595 | +0.16(+0.20%) |
Jan 22, 2007 | 79.35 | 79.79 | 79.28 | 79.52 | 505,124 | +0.17(+0.22%) |
Jan 19, 2007 | 79.86 | 79.92 | 78.94 | 79.34 | 720,619 | +0.00(+0.00%) |
Jan 18, 2007 | 79.28 | 79.84 | 79.25 | 79.34 | 527,033 | +0.09(+0.12%) |
Jan 17, 2007 | 79.88 | 79.96 | 79.10 | 79.25 | 550,594 | -0.62(-0.78%) |
Jan 16, 2007 | 80.29 | 80.29 | 79.05 | 79.87 | 684,003 | -0.30(-0.37%) |
Jan 12, 2007 | 80.78 | 80.78 | 79.67 | 80.17 | 606,419 | -0.74(-0.91%) |
Jan 11, 2007 | 81.76 | 81.76 | 80.22 | 80.91 | 470,458 | -0.84(-1.03%) |
Jan 10, 2007 | 80.61 | 81.92 | 80.32 | 81.75 | 914,955 | +1.15(+1.42%) |
Jan 09, 2007 | 80.80 | 81.28 | 79.99 | 80.60 | 452,000 | -0.20(-0.25%) |
Jan 08, 2007 | 80.16 | 80.92 | 79.74 | 80.80 | 494,169 | +0.57(+0.71%) |
Jan 05, 2007 | 81.00 | 81.46 | 79.97 | 80.24 | 693,907 | -1.43(-1.75%) |
Jan 04, 2007 | 81.75 | 81.85 | 80.86 | 81.66 | 588,411 | -0.09(-0.11%) |
Jan 03, 2007 | 81.26 | 82.10 | 81.01 | 81.75 | 476,911 | +0.35(+0.43%) |
Dec 29, 2006 | 81.90 | 81.90 | 81.06 | 81.40 | 337,199 | -0.21(-0.26%) |
Dec 28, 2006 | 81.84 | 81.98 | 81.50 | 81.62 | 271,770 | -0.21(-0.26%) |
Dec 27, 2006 | 81.73 | 81.99 | 81.61 | 81.83 | 272,520 | +0.53(+0.65%) |
Dec 26, 2006 | 80.76 | 81.37 | 80.63 | 81.30 | 883,442 | +0.62(+0.77%) |
Dec 22, 2006 | 81.58 | 81.58 | 80.68 | 80.68 | 350,855 | -0.54(-0.66%) |
Dec 21, 2006 | 81.35 | 81.83 | 80.77 | 81.22 | 383,120 | -0.10(-0.12%) |
Dec 20, 2006 | 81.20 | 81.46 | 81.08 | 81.32 | 361,510 | -0.05(-0.07%) |
Dec 19, 2006 | 81.23 | 81.54 | 80.97 | 81.38 | 433,092 | +0.15(+0.19%) |
Dec 18, 2006 | 81.20 | 81.52 | 81.04 | 81.22 | 358,208 | -0.15(-0.18%) |
Dec 15, 2006 | 81.63 | 81.96 | 81.20 | 81.37 | 770,141 | +0.01(+0.02%) |
Dec 14, 2006 | 81.01 | 81.49 | 80.80 | 81.36 | 342,001 | +0.34(+0.42%) |
Dec 13, 2006 | 80.96 | 81.24 | 80.46 | 81.02 | 399,477 | +0.43(+0.53%) |
Dec 12, 2006 | 80.17 | 80.64 | 79.81 | 80.59 | 331,947 | +0.43(+0.53%) |
Dec 11, 2006 | 79.91 | 80.48 | 79.91 | 80.16 | 311,988 | +0.08(+0.10%) |
Dec 08, 2006 | 80.02 | 80.48 | 79.95 | 80.08 | 447,498 | +0.10(+0.12%) |
Dec 07, 2006 | 80.00 | 80.31 | 79.76 | 79.98 | 303,434 | -0.01(-0.02%) |
Dec 06, 2006 | 80.19 | 80.25 | 79.61 | 80.00 | 346,353 | -0.14(-0.17%) |
Dec 05, 2006 | 80.06 | 80.31 | 79.80 | 80.14 | 290,979 | +0.15(+0.19%) |
Dec 04, 2006 | 79.57 | 80.32 | 79.37 | 79.98 | 366,912 | +0.91(+1.15%) |
Dec 01, 2006 | 78.68 | 79.33 | 78.42 | 79.07 | 436,093 | +0.01(+0.02%) |
Nov 30, 2006 | 79.10 | 79.40 | 78.41 | 79.06 | 499,271 | -0.41(-0.51%) |
Nov 29, 2006 | 78.17 | 79.53 | 78.17 | 79.46 | 523,582 | +0.96(+1.22%) |
Nov 28, 2006 | 78.37 | 79.09 | 78.37 | 78.51 | 363,911 | -0.40(-0.51%) |
Nov 27, 2006 | 80.12 | 80.14 | 78.81 | 78.91 | 501,972 | -1.21(-1.51%) |
Nov 24, 2006 | 80.37 | 80.37 | 79.81 | 80.12 | 226,900 | -0.37(-0.46%) |
Nov 22, 2006 | 80.24 | 80.84 | 80.23 | 80.48 | 1,267,912 | +0.18(+0.22%) |
Nov 21, 2006 | 80.68 | 80.75 | 80.08 | 80.30 | 365,412 | -0.70(-0.86%) |
Nov 20, 2006 | 81.21 | 81.36 | 80.86 | 81.00 | 371,264 | +0.01(+0.01%) |
Nov 17, 2006 | 81.16 | 81.28 | 80.69 | 81.00 | 264,717 | -0.42(-0.52%) |
Nov 16, 2006 | 80.90 | 81.44 | 80.88 | 81.42 | 207,241 | +0.48(+0.59%) |
Nov 15, 2006 | 80.95 | 81.46 | 80.58 | 80.94 | 349,505 | -0.16(-0.20%) |
Nov 14, 2006 | 80.46 | 81.16 | 80.06 | 81.10 | 477,661 | +0.63(+0.79%) |
Nov 13, 2006 | 80.08 | 80.56 | 80.08 | 80.46 | 270,720 | +0.11(+0.14%) |
Nov 10, 2006 | 79.80 | 80.43 | 79.80 | 80.35 | 236,955 | +0.32(+0.40%) |
Nov 09, 2006 | 80.53 | 80.54 | 79.98 | 80.03 | 336,149 | -0.50(-0.62%) |
Nov 08, 2006 | 80.08 | 80.77 | 80.06 | 80.53 | 209,042 | +0.18(+0.22%) |
Nov 07, 2006 | 80.52 | 80.94 | 80.29 | 80.35 | 202,890 | -0.10(-0.12%) |
Nov 06, 2006 | 79.96 | 80.71 | 79.96 | 80.45 | 263,066 | +0.67(+0.84%) |
Nov 03, 2006 | 80.55 | 80.64 | 79.44 | 79.78 | 252,712 | -0.45(-0.56%) |
Nov 02, 2006 | 80.65 | 80.65 | 80.07 | 80.24 | 241,457 | -0.40(-0.50%) |
Nov 01, 2006 | 81.17 | 81.52 | 80.54 | 80.64 | 358,509 | -0.53(-0.66%) |
Oct 31, 2006 | 81.29 | 81.56 | 80.97 | 81.17 | 315,139 | +0.07(+0.08%) |
Oct 30, 2006 | 80.78 | 81.27 | 80.76 | 81.10 | 228,851 | +0.34(+0.42%) |
Oct 27, 2006 | 80.63 | 81.06 | 80.48 | 80.76 | 294,730 | -0.33(-0.41%) |
Oct 26, 2006 | 80.60 | 81.10 | 80.30 | 81.10 | 287,677 | +0.47(+0.58%) |
Oct 25, 2006 | 81.29 | 81.30 | 80.30 | 80.63 | 389,122 | -0.49(-0.61%) |
Oct 24, 2006 | 81.22 | 81.22 | 80.60 | 81.12 | 430,390 | -0.10(-0.12%) |
Oct 23, 2006 | 81.14 | 81.42 | 80.72 | 81.22 | 297,281 | +0.09(+0.11%) |
Oct 20, 2006 | 81.80 | 81.80 | 81.06 | 81.14 | 455,752 | -0.16(-0.20%) |
Oct 19, 2006 | 81.54 | 81.54 | 80.83 | 81.30 | 342,301 | -0.25(-0.30%) |
Oct 18, 2006 | 81.90 | 82.00 | 81.26 | 81.54 | 445,097 | -0.19(-0.23%) |
Oct 17, 2006 | 81.59 | 81.96 | 81.23 | 81.73 | 505,574 | +0.14(+0.17%) |
Oct 16, 2006 | 82.10 | 82.30 | 81.28 | 81.59 | 477,061 | -0.51(-0.62%) |
Oct 13, 2006 | 81.93 | 82.49 | 81.92 | 82.10 | 507,225 | +0.17(+0.21%) |
Oct 12, 2006 | 82.46 | 82.73 | 81.60 | 81.92 | 1,009,648 | -0.68(-0.82%) |
Oct 11, 2006 | 81.30 | 83.28 | 80.16 | 82.60 | 2,013,893 | +2.75(+3.44%) |
Oct 10, 2006 | 80.02 | 80.53 | 79.63 | 79.86 | 549,093 | -0.35(-0.44%) |
Oct 09, 2006 | 79.46 | 80.30 | 79.00 | 80.21 | 604,168 | +0.91(+1.15%) |
Oct 06, 2006 | 79.45 | 79.60 | 78.99 | 79.30 | 549,393 | -0.45(-0.56%) |
Oct 05, 2006 | 80.00 | 80.06 | 79.46 | 79.74 | 566,651 | -0.26(-0.32%) |
Oct 04, 2006 | 79.60 | 80.08 | 79.08 | 80.00 | 420,786 | +0.40(+0.50%) |
Oct 03, 2006 | 79.15 | 79.96 | 79.12 | 79.60 | 350,855 | +0.47(+0.60%) |
Oct 02, 2006 | 80.00 | 80.00 | 78.84 | 79.13 | 564,100 | -0.81(-1.01%) |
Sep 29, 2006 | 80.93 | 80.96 | 79.84 | 79.94 | 441,345 | -0.56(-0.70%) |
Sep 28, 2006 | 80.43 | 80.62 | 80.02 | 80.50 | 366,312 | -0.21(-0.26%) |
Sep 27, 2006 | 80.63 | 80.86 | 80.11 | 80.70 | 430,390 | +0.07(+0.09%) |
Sep 26, 2006 | 80.93 | 80.93 | 79.91 | 80.63 | 435,043 | -0.04(-0.05%) |
Sep 25, 2006 | 80.16 | 80.92 | 79.60 | 80.67 | 424,538 | +0.85(+1.07%) |
Sep 22, 2006 | 80.03 | 80.03 | 79.37 | 79.82 | 399,627 | -0.04(-0.05%) |
Sep 21, 2006 | 80.72 | 80.74 | 79.44 | 79.86 | 431,891 | -0.86(-1.06%) |
Sep 20, 2006 | 80.22 | 81.00 | 80.22 | 80.72 | 323,243 | +0.49(+0.61%) |
Sep 19, 2006 | 79.96 | 80.23 | 79.60 | 80.23 | 402,928 | +0.27(+0.33%) |
Sep 18, 2006 | 80.08 | 80.42 | 79.67 | 79.96 | 429,190 | -0.55(-0.69%) |
Sep 15, 2006 | 80.35 | 80.60 | 80.03 | 80.52 | 520,881 | +0.73(+0.91%) |
Sep 14, 2006 | 79.59 | 79.92 | 79.16 | 79.79 | 542,640 | +0.19(+0.24%) |
Sep 13, 2006 | 79.17 | 79.60 | 79.02 | 79.60 | 510,076 | +0.09(+0.12%) |
Sep 12, 2006 | 78.98 | 79.66 | 78.41 | 79.50 | 462,955 | +0.79(+1.00%) |
Sep 11, 2006 | 79.10 | 79.10 | 78.37 | 78.72 | 534,387 | -0.39(-0.50%) |
Sep 08, 2006 | 78.63 | 79.11 | 77.90 | 79.11 | 990,589 | +0.03(+0.03%) |
Sep 07, 2006 | 79.88 | 80.20 | 78.98 | 79.08 | 728,273 | -1.33(-1.66%) |
Sep 06, 2006 | 80.88 | 80.89 | 79.74 | 80.42 | 1,163,766 | -1.35(-1.65%) |
Sep 05, 2006 | 81.44 | 81.96 | 81.43 | 81.76 | 227,350 | +0.13(+0.16%) |
Sep 01, 2006 | 81.90 | 81.94 | 81.58 | 81.64 | 201,089 | +0.03(+0.04%) |
Aug 31, 2006 | 81.38 | 81.69 | 80.96 | 81.60 | 326,394 | +0.10(+0.12%) |
Aug 30, 2006 | 81.20 | 81.68 | 81.09 | 81.50 | 212,194 | -0.25(-0.31%) |
Aug 29, 2006 | 82.10 | 82.10 | 81.58 | 81.76 | 380,268 | -0.33(-0.41%) |
Aug 28, 2006 | 81.60 | 82.25 | 81.45 | 82.09 | 290,228 | +0.49(+0.60%) |
Aug 25, 2006 | 82.02 | 82.13 | 81.44 | 81.60 | 261,115 | -0.63(-0.76%) |
Aug 24, 2006 | 82.30 | 82.45 | 81.90 | 82.22 | 186,232 | +0.15(+0.18%) |
Aug 23, 2006 | 82.27 | 82.34 | 81.73 | 82.08 | 179,329 | -0.13(-0.16%) |
Aug 22, 2006 | 82.60 | 82.63 | 82.10 | 82.21 | 213,394 | -0.38(-0.46%) |
Aug 21, 2006 | 82.59 | 82.81 | 82.39 | 82.59 | 159,970 | -0.13(-0.16%) |
Aug 18, 2006 | 82.76 | 82.82 | 82.26 | 82.72 | 276,422 | +0.57(+0.69%) |
Aug 17, 2006 | 82.76 | 82.76 | 81.88 | 82.16 | 378,768 | -0.61(-0.74%) |
Aug 16, 2006 | 82.63 | 82.77 | 81.83 | 82.77 | 444,497 | +0.73(+0.89%) |
Aug 15, 2006 | 81.26 | 82.29 | 81.23 | 82.04 | 522,531 | +1.36(+1.68%) |
Aug 14, 2006 | 81.61 | 81.61 | 80.59 | 80.68 | 244,458 | -0.33(-0.41%) |
Aug 11, 2006 | 81.07 | 81.12 | 80.67 | 81.01 | 351,305 | -0.06(-0.07%) |
Aug 10, 2006 | 80.68 | 81.16 | 80.22 | 81.07 | 354,157 | +0.39(+0.48%) |
Aug 09, 2006 | 82.02 | 82.22 | 80.64 | 80.68 | 349,805 | -0.83(-1.02%) |
Aug 08, 2006 | 82.46 | 82.68 | 81.40 | 81.52 | 381,919 | -0.91(-1.11%) |
Aug 07, 2006 | 82.92 | 82.92 | 82.14 | 82.43 | 345,603 | -0.17(-0.21%) |
Aug 04, 2006 | 82.58 | 83.26 | 82.27 | 82.60 | 530,335 | +0.44(+0.54%) |
Aug 03, 2006 | 80.86 | 82.40 | 80.65 | 82.16 | 479,312 | +1.46(+1.81%) |
Aug 02, 2006 | 80.56 | 81.22 | 80.52 | 80.70 | 251,511 | -0.05(-0.06%) |
Aug 01, 2006 | 81.10 | 81.24 | 80.50 | 80.75 | 304,034 | -0.49(-0.61%) |
Jul 31, 2006 | 81.48 | 81.54 | 80.66 | 81.24 | 268,469 | -0.57(-0.69%) |
Jul 28, 2006 | 80.63 | 82.14 | 80.58 | 81.81 | 676,049 | +1.66(+2.07%) |
Jul 27, 2006 | 80.64 | 81.07 | 79.96 | 80.15 | 310,787 | -0.59(-0.73%) |
Jul 26, 2006 | 80.46 | 81.06 | 80.32 | 80.74 | 389,272 | -0.24(-0.30%) |
Jul 25, 2006 | 80.30 | 81.18 | 80.12 | 80.98 | 630,729 | +0.32(+0.40%) |
Jul 24, 2006 | 79.27 | 80.72 | 79.30 | 80.66 | 636,132 | +1.39(+1.75%) |
Jul 21, 2006 | 79.96 | 79.96 | 79.00 | 79.27 | 584,209 | +0.07(+0.08%) |
Jul 20, 2006 | 79.16 | 79.64 | 78.97 | 79.20 | 470,758 | -0.10(-0.13%) |
Jul 19, 2006 | 78.50 | 79.62 | 77.99 | 79.30 | 1,257,558 | +1.46(+1.87%) |
Jul 18, 2006 | 77.90 | 78.30 | 77.45 | 77.85 | 521,631 | +0.10(+0.13%) |
Jul 17, 2006 | 77.77 | 78.03 | 77.49 | 77.75 | 708,314 | +0.19(+0.24%) |
Jul 14, 2006 | 78.33 | 78.67 | 77.47 | 77.56 | 839,622 | -0.77(-0.99%) |
Jul 13, 2006 | 77.97 | 79.06 | 77.83 | 78.33 | 883,442 | -0.19(-0.24%) |
Jul 12, 2006 | 79.16 | 80.13 | 78.29 | 78.52 | 1,357,202 | -0.35(-0.44%) |
Jul 11, 2006 | 78.23 | 78.89 | 77.65 | 78.86 | 531,836 | +0.52(+0.66%) |
Jul 10, 2006 | 78.05 | 78.63 | 78.00 | 78.35 | 294,130 | +0.37(+0.48%) |
Jul 07, 2006 | 77.69 | 78.85 | 77.47 | 77.97 | 484,114 | +0.28(+0.36%) |
Jul 06, 2006 | 77.53 | 77.85 | 77.30 | 77.69 | 463,255 | +0.07(+0.09%) |
Jul 05, 2006 | 78.37 | 78.41 | 77.63 | 77.63 | 498,371 | -1.32(-1.67%) |
Jul 03, 2006 | 78.97 | 79.00 | 78.43 | 78.94 | 115,101 | +0.37(+0.47%) |
Jun 30, 2006 | 78.39 | 78.84 | 78.18 | 78.58 | 463,855 | +0.19(+0.25%) |
Jun 29, 2006 | 77.32 | 78.48 | 77.28 | 78.39 | 491,918 | +1.13(+1.47%) |
Jun 28, 2006 | 76.65 | 77.27 | 76.65 | 77.25 | 505,124 | +0.78(+1.02%) |
Jun 27, 2006 | 77.05 | 77.06 | 76.47 | 76.47 | 343,202 | -0.41(-0.53%) |
Jun 26, 2006 | 75.97 | 77.04 | 75.96 | 76.88 | 482,314 | +1.02(+1.34%) |
Jun 23, 2006 | 76.84 | 76.85 | 75.81 | 75.86 | 586,010 | -1.43(-1.85%) |
Jun 22, 2006 | 77.15 | 77.29 | 76.73 | 77.29 | 358,659 | +0.14(+0.18%) |
Jun 21, 2006 | 76.73 | 77.50 | 76.72 | 77.15 | 317,240 | +0.33(+0.42%) |
Jun 20, 2006 | 76.76 | 77.27 | 76.63 | 76.83 | 421,386 | +0.07(+0.10%) |
Jun 19, 2006 | 77.47 | 77.87 | 76.69 | 76.75 | 251,961 | -0.67(-0.86%) |
Jun 16, 2006 | 77.83 | 78.17 | 77.10 | 77.42 | 421,386 | -0.47(-0.60%) |
Jun 15, 2006 | 76.22 | 77.90 | 76.17 | 77.89 | 513,677 | +1.67(+2.19%) |
Jun 14, 2006 | 77.15 | 77.30 | 75.47 | 76.21 | 691,806 | -0.93(-1.21%) |
Jun 13, 2006 | 78.61 | 78.75 | 76.83 | 77.15 | 708,314 | -1.47(-1.86%) |
Jun 12, 2006 | 78.84 | 79.30 | 78.49 | 78.61 | 415,384 | -0.23(-0.29%) |
Jun 09, 2006 | 78.82 | 79.44 | 78.53 | 78.84 | 375,166 | +0.02(+0.03%) |
Jun 08, 2006 | 77.67 | 79.03 | 77.33 | 78.82 | 581,057 | +1.15(+1.48%) |
Jun 07, 2006 | 76.83 | 78.29 | 76.70 | 77.67 | 367,212 | +0.93(+1.22%) |
Jun 06, 2006 | 76.77 | 76.89 | 75.94 | 76.73 | 421,386 | +0.28(+0.37%) |
Jun 05, 2006 | 77.67 | 77.67 | 76.33 | 76.45 | 289,328 | -1.44(-1.85%) |
Jun 02, 2006 | 77.85 | 78.49 | 77.32 | 77.89 | 326,845 | -0.02(-0.03%) |
Jun 01, 2006 | 76.70 | 77.93 | 76.70 | 77.91 | 217,746 | +1.21(+1.58%) |
May 31, 2006 | 76.50 | 77.11 | 75.93 | 76.70 | 470,008 | +0.47(+0.61%) |
May 30, 2006 | 76.87 | 76.87 | 76.23 | 76.23 | 325,944 | -1.35(-1.74%) |
May 26, 2006 | 77.57 | 77.77 | 77.13 | 77.58 | 181,280 | +0.09(+0.12%) |
May 25, 2006 | 76.95 | 77.57 | 76.80 | 77.49 | 369,764 | +0.73(+0.96%) |
May 24, 2006 | 76.30 | 77.25 | 75.97 | 76.75 | 386,121 | +0.37(+0.48%) |
May 23, 2006 | 77.17 | 77.42 | 76.38 | 76.39 | 276,572 | -0.77(-1.00%) |
May 22, 2006 | 76.85 | 77.63 | 76.63 | 77.16 | 448,398 | +0.31(+0.40%) |
May 19, 2006 | 76.47 | 77.43 | 76.37 | 76.85 | 616,923 | +0.97(+1.27%) |
May 18, 2006 | 76.63 | 76.71 | 75.89 | 75.89 | 367,513 | -0.46(-0.60%) |
May 17, 2006 | 77.30 | 77.47 | 76.15 | 76.35 | 579,857 | -1.43(-1.83%) |
May 16, 2006 | 78.40 | 78.61 | 77.73 | 77.77 | 251,811 | -0.86(-1.09%) |
May 15, 2006 | 77.73 | 78.68 | 77.59 | 78.63 | 242,057 | +0.97(+1.24%) |
May 12, 2006 | 78.23 | 78.43 | 77.60 | 77.67 | 351,756 | -0.31(-0.40%) |
May 11, 2006 | 79.23 | 79.23 | 77.65 | 77.98 | 277,923 | -1.25(-1.58%) |
May 10, 2006 | 78.88 | 79.43 | 78.69 | 79.23 | 182,781 | +0.09(+0.11%) |
May 09, 2006 | 78.43 | 79.33 | 78.43 | 79.14 | 230,952 | +0.39(+0.50%) |
May 08, 2006 | 79.44 | 79.72 | 78.68 | 78.75 | 249,710 | -0.49(-0.62%) |
May 05, 2006 | 78.37 | 79.34 | 78.33 | 79.24 | 305,685 | +1.37(+1.75%) |
May 04, 2006 | 77.92 | 78.60 | 77.85 | 77.88 | 333,748 | +0.25(+0.32%) |
May 03, 2006 | 77.78 | 77.93 | 77.13 | 77.63 | 231,402 | -0.15(-0.19%) |
May 02, 2006 | 77.93 | 78.05 | 77.52 | 77.78 | 215,495 | +0.01(+0.01%) |