Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 91.95 | 92.49 | 91.52 | 91.52 | 411,432 | -0.44(-0.48%) |
Apr 27, 2007 | 92.22 | 92.59 | 91.92 | 91.95 | 546,365 | -0.26(-0.29%) |
Apr 26, 2007 | 91.88 | 92.39 | 91.58 | 92.22 | 1,061,419 | -0.44(-0.47%) |
Apr 25, 2007 | 92.33 | 93.05 | 91.94 | 92.65 | 1,303,157 | -0.72(-0.77%) |
Apr 24, 2007 | 94.06 | 94.06 | 93.17 | 93.38 | 746,045 | -0.74(-0.78%) |
Apr 23, 2007 | 94.21 | 94.34 | 94.03 | 94.12 | 849,400 | -0.80(-0.84%) |
Apr 20, 2007 | 94.22 | 95.05 | 94.22 | 94.91 | 1,236,553 | +1.33(+1.42%) |
Apr 19, 2007 | 93.04 | 93.87 | 92.73 | 93.59 | 1,069,247 | +0.38(+0.41%) |
Apr 18, 2007 | 92.80 | 93.60 | 92.67 | 93.20 | 828,835 | +1.03(+1.12%) |
Apr 17, 2007 | 92.20 | 92.48 | 91.82 | 92.17 | 1,162,652 | -0.33(-0.36%) |
Apr 16, 2007 | 91.31 | 92.86 | 91.14 | 92.50 | 1,413,412 | +0.91(+1.00%) |
Apr 13, 2007 | 91.20 | 91.75 | 91.06 | 91.59 | 1,691,106 | -2.17(-2.32%) |
Apr 12, 2007 | 93.35 | 93.83 | 92.91 | 93.76 | 706,374 | -0.11(-0.11%) |
Apr 11, 2007 | 94.72 | 94.76 | 93.74 | 93.87 | 942,938 | -1.47(-1.54%) |
Apr 10, 2007 | 94.89 | 95.63 | 94.66 | 95.34 | 1,234,828 | +0.15(+0.16%) |
Apr 09, 2007 | 95.53 | 95.57 | 94.89 | 95.19 | 658,478 | -0.15(-0.16%) |
Apr 05, 2007 | 94.80 | 95.70 | 94.67 | 95.34 | 1,315,762 | -0.94(-0.98%) |
Apr 04, 2007 | 96.21 | 96.85 | 95.91 | 96.28 | 882,304 | +0.57(+0.60%) |
Apr 03, 2007 | 94.74 | 96.10 | 94.45 | 95.71 | 1,618,399 | +0.05(+0.05%) |
Apr 02, 2007 | 95.63 | 95.98 | 95.07 | 95.66 | 671,878 | -0.93(-0.97%) |
Mar 30, 2007 | 96.85 | 97.37 | 96.41 | 96.60 | 750,556 | -1.35(-1.38%) |
Mar 29, 2007 | 97.82 | 98.12 | 97.03 | 97.94 | 578,208 | +0.82(+0.85%) |
Mar 28, 2007 | 98.40 | 98.40 | 96.95 | 97.12 | 1,161,325 | -1.81(-1.83%) |
Mar 27, 2007 | 99.11 | 99.11 | 98.37 | 98.93 | 399,359 | -1.09(-1.09%) |
Mar 26, 2007 | 100.06 | 100.08 | 99.07 | 100.02 | 325,988 | -0.36(-0.36%) |
Mar 23, 2007 | 100.69 | 100.75 | 100.14 | 100.38 | 714,069 | +0.29(+0.29%) |
Mar 22, 2007 | 100.06 | 100.59 | 99.51 | 100.09 | 713,273 | -0.55(-0.55%) |
Mar 21, 2007 | 99.47 | 100.64 | 98.75 | 100.64 | 938,294 | +1.12(+1.12%) |
Mar 20, 2007 | 99.07 | 99.87 | 99.07 | 99.53 | 434,385 | +0.38(+0.38%) |
Mar 19, 2007 | 98.33 | 99.21 | 98.31 | 99.15 | 417,270 | +1.24(+1.27%) |
Mar 16, 2007 | 98.00 | 98.83 | 97.71 | 97.91 | 453,889 | -0.63(-0.64%) |
Mar 15, 2007 | 98.34 | 98.78 | 98.06 | 98.54 | 556,714 | +0.57(+0.58%) |
Mar 14, 2007 | 97.98 | 98.51 | 96.34 | 97.97 | 1,117,674 | -0.58(-0.59%) |
Mar 13, 2007 | 100.55 | 100.55 | 98.36 | 98.55 | 678,114 | -2.00(-1.99%) |
Mar 12, 2007 | 100.27 | 100.79 | 99.64 | 100.55 | 774,703 | +0.20(+0.20%) |
Mar 09, 2007 | 101.22 | 101.52 | 100.16 | 100.35 | 618,144 | -0.98(-0.97%) |
Mar 08, 2007 | 101.73 | 102.22 | 101.00 | 101.33 | 873,150 | +1.14(+1.14%) |
Mar 07, 2007 | 100.42 | 100.83 | 100.03 | 100.18 | 687,667 | +0.14(+0.14%) |
Mar 06, 2007 | 99.83 | 100.15 | 99.02 | 100.04 | 1,229,654 | +3.63(+3.77%) |
Mar 05, 2007 | 96.70 | 97.60 | 96.31 | 96.41 | 878,191 | -0.89(-0.91%) |
Mar 02, 2007 | 99.02 | 98.52 | 96.83 | 97.30 | 1,480,812 | -1.65(-1.67%) |
Mar 01, 2007 | 98.37 | 99.28 | 96.30 | 98.95 | 2,179,628 | -1.75(-1.74%) |
Feb 28, 2007 | 101.86 | 102.04 | 99.93 | 100.69 | 1,604,335 | +0.47(+0.47%) |
Feb 27, 2007 | 104.01 | 104.01 | 98.00 | 100.22 | 1,718,570 | -3.06(-2.96%) |
Feb 26, 2007 | 103.18 | 103.63 | 102.43 | 103.28 | 453,602 | +1.15(+1.13%) |
Feb 23, 2007 | 102.35 | 102.54 | 101.98 | 102.13 | 545,171 | -0.11(-0.11%) |
Feb 22, 2007 | 102.39 | 102.51 | 101.80 | 102.24 | 359,290 | +0.05(+0.04%) |
Feb 21, 2007 | 102.03 | 102.46 | 101.87 | 102.19 | 423,771 | -0.88(-0.85%) |
Feb 20, 2007 | 102.88 | 103.52 | 102.38 | 103.08 | 462,115 | -0.30(-0.29%) |
Feb 16, 2007 | 103.27 | 103.37 | 102.72 | 103.37 | 530,577 | +0.29(+0.28%) |
Feb 15, 2007 | 103.32 | 103.34 | 102.60 | 103.08 | 556,714 | +0.20(+0.20%) |
Feb 14, 2007 | 101.61 | 103.30 | 101.61 | 102.88 | 1,259,156 | +1.24(+1.22%) |
Feb 13, 2007 | 101.25 | 101.65 | 101.03 | 101.64 | 644,459 | +2.31(+2.33%) |
Feb 12, 2007 | 99.84 | 99.98 | 99.00 | 99.33 | 374,442 | -0.20(-0.20%) |
Feb 09, 2007 | 100.61 | 100.76 | 99.28 | 99.53 | 798,187 | -0.03(-0.03%) |
Feb 08, 2007 | 99.80 | 99.80 | 99.11 | 99.56 | 589,751 | -0.63(-0.63%) |
Feb 07, 2007 | 100.32 | 100.47 | 99.62 | 100.20 | 509,348 | -0.57(-0.57%) |
Feb 06, 2007 | 100.61 | 101.30 | 99.69 | 100.77 | 758,251 | +2.44(+2.48%) |
Feb 05, 2007 | 97.98 | 98.65 | 97.98 | 98.33 | 593,864 | -0.61(-0.62%) |
Feb 02, 2007 | 99.23 | 99.24 | 98.50 | 98.94 | 619,205 | -1.51(-1.51%) |
Feb 01, 2007 | 100.24 | 100.67 | 99.90 | 100.45 | 498,999 | +1.13(+1.14%) |
Jan 31, 2007 | 98.66 | 99.69 | 98.36 | 99.32 | 725,214 | -0.70(-0.70%) |
Jan 30, 2007 | 99.72 | 100.20 | 99.60 | 100.03 | 564,277 | +0.76(+0.77%) |
Jan 29, 2007 | 99.38 | 99.87 | 99.05 | 99.26 | 597,446 | +0.12(+0.12%) |
Jan 26, 2007 | 99.49 | 99.64 | 98.59 | 99.14 | 949,306 | -0.12(-0.12%) |
Jan 25, 2007 | 100.09 | 100.69 | 98.89 | 99.26 | 1,086,893 | -2.90(-2.84%) |
Jan 24, 2007 | 101.36 | 102.20 | 100.98 | 102.17 | 866,648 | +2.62(+2.63%) |
Jan 23, 2007 | 99.56 | 100.06 | 99.04 | 99.55 | 512,134 | +0.66(+0.66%) |
Jan 22, 2007 | 99.69 | 99.69 | 98.30 | 98.89 | 696,291 | -0.84(-0.85%) |
Jan 19, 2007 | 99.44 | 99.87 | 99.29 | 99.74 | 526,065 | +0.19(+0.19%) |
Jan 18, 2007 | 99.64 | 100.20 | 99.06 | 99.55 | 735,298 | +0.74(+0.75%) |
Jan 17, 2007 | 99.22 | 99.41 | 98.57 | 98.81 | 850,594 | -0.08(-0.08%) |
Jan 16, 2007 | 99.11 | 99.86 | 98.55 | 98.89 | 850,727 | +0.24(+0.24%) |
Jan 12, 2007 | 97.88 | 98.65 | 97.82 | 98.65 | 661,396 | +1.59(+1.64%) |
Jan 11, 2007 | 96.47 | 98.31 | 96.33 | 97.06 | 1,066,593 | -0.49(-0.50%) |
Jan 10, 2007 | 97.27 | 97.88 | 96.63 | 97.55 | 963,503 | -2.06(-2.07%) |
Jan 09, 2007 | 99.62 | 100.20 | 98.92 | 99.61 | 856,698 | -1.36(-1.35%) |
Jan 08, 2007 | 101.45 | 101.56 | 100.85 | 100.97 | 678,777 | +0.19(+0.19%) |
Jan 05, 2007 | 100.47 | 100.90 | 99.90 | 100.79 | 1,417,658 | -3.05(-2.94%) |
Jan 04, 2007 | 102.99 | 103.99 | 102.23 | 103.84 | 1,118,072 | +1.86(+1.82%) |
Jan 03, 2007 | 101.94 | 102.91 | 101.34 | 101.98 | 1,006,490 | +0.75(+0.74%) |
Dec 29, 2006 | 101.14 | 101.82 | 100.58 | 101.23 | 417,137 | +0.04(+0.04%) |
Dec 28, 2006 | 101.21 | 101.63 | 100.78 | 101.19 | 681,563 | +0.00(+0.00%) |
Dec 27, 2006 | 100.64 | 101.20 | 100.18 | 101.19 | 757,057 | +2.00(+2.01%) |
Dec 26, 2006 | 98.92 | 99.86 | 98.82 | 99.20 | 674,133 | -0.23(-0.23%) |
Dec 22, 2006 | 99.30 | 99.70 | 98.58 | 99.42 | 462,513 | +1.39(+1.41%) |
Dec 21, 2006 | 97.95 | 98.50 | 97.70 | 98.03 | 765,814 | +1.39(+1.44%) |
Dec 20, 2006 | 96.32 | 96.75 | 96.22 | 96.64 | 406,523 | +1.15(+1.20%) |
Dec 19, 2006 | 94.97 | 95.71 | 94.51 | 95.49 | 343,899 | +0.45(+0.48%) |
Dec 18, 2006 | 95.16 | 95.69 | 94.78 | 95.04 | 293,880 | +0.26(+0.27%) |
Dec 15, 2006 | 94.97 | 95.12 | 94.47 | 94.79 | 366,322 | +0.05(+0.05%) |
Dec 14, 2006 | 94.31 | 95.01 | 94.05 | 94.74 | 447,520 | +1.09(+1.17%) |
Dec 13, 2006 | 93.91 | 93.96 | 93.32 | 93.65 | 702,792 | +0.48(+0.52%) |
Dec 12, 2006 | 92.71 | 93.18 | 92.32 | 93.17 | 662,060 | +0.71(+0.77%) |
Dec 11, 2006 | 92.48 | 92.48 | 92.01 | 92.46 | 567,859 | +0.51(+0.56%) |
Dec 08, 2006 | 91.87 | 92.59 | 91.87 | 91.94 | 684,350 | +0.26(+0.28%) |
Dec 07, 2006 | 92.25 | 92.25 | 91.46 | 91.69 | 428,415 | +0.26(+0.29%) |
Dec 06, 2006 | 91.19 | 91.59 | 91.01 | 91.42 | 626,237 | +0.23(+0.25%) |
Dec 05, 2006 | 90.82 | 91.21 | 90.44 | 91.20 | 519,034 | -0.14(-0.15%) |
Dec 04, 2006 | 90.44 | 91.42 | 90.32 | 91.33 | 633,667 | +0.89(+0.98%) |
Dec 01, 2006 | 90.11 | 90.97 | 89.87 | 90.44 | 890,928 | -0.04(-0.04%) |
Nov 30, 2006 | 90.97 | 91.00 | 90.11 | 90.48 | 994,549 | +0.48(+0.54%) |
Nov 29, 2006 | 89.86 | 90.26 | 89.53 | 90.00 | 761,568 | +1.48(+1.68%) |
Nov 28, 2006 | 88.49 | 88.64 | 87.98 | 88.52 | 770,457 | +0.00(+0.00%) |
Nov 27, 2006 | 89.44 | 91.12 | 88.47 | 88.52 | 1,398,287 | -0.88(-0.99%) |
Nov 24, 2006 | 89.65 | 89.74 | 89.02 | 89.40 | 664,448 | -0.81(-0.90%) |
Nov 22, 2006 | 90.25 | 90.44 | 89.86 | 90.21 | 516,380 | +1.10(+1.23%) |
Nov 21, 2006 | 89.04 | 89.21 | 88.86 | 89.11 | 594,527 | -0.33(-0.37%) |
Nov 20, 2006 | 88.94 | 90.78 | 88.94 | 89.44 | 1,539,190 | -3.17(-3.43%) |
Nov 17, 2006 | 92.71 | 92.89 | 92.33 | 92.62 | 629,421 | +0.23(+0.24%) |
Nov 16, 2006 | 93.08 | 93.08 | 92.32 | 92.39 | 624,777 | -0.96(-1.03%) |
Nov 15, 2006 | 93.47 | 93.93 | 93.08 | 93.35 | 725,480 | -0.73(-0.78%) |
Nov 14, 2006 | 93.43 | 94.23 | 93.14 | 94.08 | 1,395,766 | +2.97(+3.26%) |
Nov 13, 2006 | 91.07 | 91.32 | 90.66 | 91.11 | 592,139 | -0.71(-0.77%) |
Nov 10, 2006 | 92.16 | 92.16 | 91.21 | 91.82 | 1,065,399 | -0.43(-0.47%) |
Nov 09, 2006 | 93.05 | 93.05 | 92.07 | 92.25 | 587,362 | -0.81(-0.87%) |
Nov 08, 2006 | 91.95 | 93.12 | 91.76 | 93.05 | 625,441 | +1.70(+1.86%) |
Nov 07, 2006 | 92.33 | 92.71 | 91.16 | 91.36 | 952,756 | +1.12(+1.24%) |
Nov 06, 2006 | 89.43 | 90.66 | 89.32 | 90.24 | 565,471 | +1.56(+1.76%) |
Nov 03, 2006 | 89.40 | 89.40 | 88.42 | 88.68 | 394,317 | -0.44(-0.50%) |
Nov 02, 2006 | 88.83 | 89.34 | 88.59 | 89.13 | 377,865 | +0.53(+0.60%) |
Nov 01, 2006 | 89.50 | 89.77 | 88.46 | 88.60 | 527,392 | -0.34(-0.38%) |
Oct 31, 2006 | 88.92 | 89.28 | 88.71 | 88.94 | 567,063 | -0.41(-0.46%) |
Oct 30, 2006 | 89.44 | 89.66 | 88.79 | 89.35 | 355,310 | -0.36(-0.40%) |
Oct 27, 2006 | 90.46 | 90.58 | 89.54 | 89.71 | 395,378 | -0.75(-0.82%) |
Oct 26, 2006 | 90.05 | 90.72 | 89.78 | 90.46 | 308,607 | +0.60(+0.66%) |
Oct 25, 2006 | 89.63 | 90.09 | 89.32 | 89.86 | 331,826 | +0.75(+0.84%) |
Oct 24, 2006 | 88.70 | 89.36 | 88.46 | 89.12 | 407,850 | +0.62(+0.70%) |
Oct 23, 2006 | 87.72 | 88.67 | 87.51 | 88.50 | 460,921 | +1.37(+1.57%) |
Oct 20, 2006 | 87.47 | 87.54 | 86.74 | 87.13 | 372,425 | +0.60(+0.69%) |
Oct 19, 2006 | 86.41 | 86.66 | 86.11 | 86.53 | 278,091 | +0.50(+0.58%) |
Oct 18, 2006 | 86.30 | 86.59 | 85.72 | 86.04 | 282,337 | +0.32(+0.37%) |
Oct 17, 2006 | 86.07 | 86.07 | 85.48 | 85.72 | 558,571 | -1.73(-1.98%) |
Oct 16, 2006 | 87.24 | 87.83 | 87.09 | 87.45 | 404,135 | -0.13(-0.15%) |
Oct 13, 2006 | 87.32 | 87.69 | 86.96 | 87.58 | 418,066 | -0.55(-0.62%) |
Oct 12, 2006 | 87.26 | 88.25 | 87.26 | 88.13 | 290,961 | +0.87(+1.00%) |
Oct 11, 2006 | 86.71 | 87.51 | 86.68 | 87.26 | 450,837 | +0.58(+0.67%) |
Oct 10, 2006 | 86.30 | 86.86 | 85.92 | 86.68 | 302,239 | +1.21(+1.41%) |
Oct 09, 2006 | 85.95 | 85.95 | 85.15 | 85.47 | 259,915 | -0.61(-0.71%) |
Oct 06, 2006 | 86.33 | 86.33 | 85.68 | 86.08 | 296,003 | -0.87(-1.01%) |
Oct 05, 2006 | 87.43 | 87.43 | 86.53 | 86.96 | 582,453 | +1.31(+1.53%) |
Oct 04, 2006 | 84.34 | 85.89 | 84.19 | 85.64 | 1,312,975 | +1.96(+2.34%) |
Oct 03, 2006 | 82.99 | 84.00 | 82.88 | 83.68 | 715,396 | +0.40(+0.48%) |
Oct 02, 2006 | 82.68 | 83.74 | 82.66 | 83.28 | 627,829 | +1.21(+1.47%) |
Sep 29, 2006 | 82.33 | 82.33 | 81.78 | 82.08 | 293,349 | -0.17(-0.20%) |
Sep 28, 2006 | 82.00 | 82.34 | 81.72 | 82.24 | 195,301 | +0.39(+0.48%) |
Sep 27, 2006 | 81.55 | 82.15 | 81.55 | 81.85 | 308,076 | +0.30(+0.37%) |
Sep 26, 2006 | 80.99 | 81.63 | 80.81 | 81.55 | 381,314 | -0.21(-0.26%) |
Sep 25, 2006 | 81.20 | 81.95 | 80.73 | 81.76 | 231,522 | +1.11(+1.37%) |
Sep 22, 2006 | 81.25 | 81.26 | 80.32 | 80.65 | 208,170 | -0.77(-0.94%) |
Sep 21, 2006 | 82.12 | 82.12 | 81.11 | 81.42 | 344,032 | +0.56(+0.69%) |
Sep 20, 2006 | 80.90 | 81.03 | 80.32 | 80.87 | 378,130 | +0.70(+0.87%) |
Sep 19, 2006 | 80.32 | 80.61 | 79.78 | 80.16 | 425,496 | -0.03(-0.04%) |
Sep 18, 2006 | 80.19 | 80.29 | 79.79 | 80.19 | 297,197 | +0.18(+0.23%) |
Sep 15, 2006 | 80.31 | 80.90 | 79.78 | 80.01 | 381,447 | -0.37(-0.46%) |
Sep 14, 2006 | 80.54 | 80.63 | 79.70 | 80.38 | 372,690 | +0.31(+0.39%) |
Sep 13, 2006 | 79.62 | 80.44 | 79.41 | 80.07 | 463,707 | +0.12(+0.15%) |
Sep 12, 2006 | 79.40 | 80.19 | 79.14 | 79.95 | 448,715 | +1.07(+1.36%) |
Sep 11, 2006 | 79.15 | 79.21 | 78.22 | 78.88 | 1,221,295 | -1.28(-1.60%) |
Sep 08, 2006 | 80.63 | 80.63 | 79.98 | 80.16 | 269,069 | +0.15(+0.19%) |
Sep 07, 2006 | 80.50 | 80.50 | 79.63 | 80.01 | 330,499 | -0.89(-1.10%) |
Sep 06, 2006 | 81.40 | 81.66 | 80.87 | 80.90 | 253,413 | -1.36(-1.65%) |
Sep 05, 2006 | 82.27 | 82.37 | 81.88 | 82.26 | 174,603 | +0.50(+0.61%) |
Sep 01, 2006 | 80.89 | 81.97 | 81.13 | 81.76 | 474,454 | +0.11(+0.13%) |
Aug 31, 2006 | 81.59 | 81.81 | 81.26 | 81.66 | 204,986 | +0.60(+0.73%) |
Aug 30, 2006 | 80.95 | 81.20 | 80.74 | 81.06 | 236,033 | -0.36(-0.44%) |
Aug 29, 2006 | 81.66 | 81.66 | 80.53 | 81.42 | 387,550 | +0.67(+0.83%) |
Aug 28, 2006 | 79.82 | 80.97 | 79.82 | 80.75 | 238,023 | +0.77(+0.96%) |
Aug 25, 2006 | 80.27 | 80.91 | 79.15 | 79.98 | 683,023 | -1.65(-2.02%) |
Aug 24, 2006 | 82.73 | 82.73 | 81.21 | 81.63 | 303,300 | -1.43(-1.72%) |
Aug 23, 2006 | 83.59 | 84.09 | 82.66 | 83.07 | 307,148 | -0.18(-0.22%) |
Aug 22, 2006 | 83.63 | 83.63 | 82.88 | 83.25 | 157,620 | +0.23(+0.28%) |
Aug 21, 2006 | 83.16 | 83.30 | 82.91 | 83.01 | 207,772 | -1.21(-1.44%) |
Aug 18, 2006 | 84.79 | 84.79 | 83.53 | 84.23 | 229,664 | -0.47(-0.55%) |
Aug 17, 2006 | 84.32 | 85.51 | 84.17 | 84.69 | 471,668 | +0.61(+0.73%) |
Aug 16, 2006 | 83.67 | 84.34 | 83.47 | 84.08 | 312,057 | +1.26(+1.52%) |
Aug 15, 2006 | 82.12 | 83.02 | 82.12 | 82.82 | 437,702 | +1.39(+1.70%) |
Aug 14, 2006 | 82.04 | 82.37 | 81.28 | 81.44 | 185,881 | +0.44(+0.54%) |
Aug 11, 2006 | 81.47 | 81.59 | 80.67 | 81.00 | 222,765 | -1.43(-1.74%) |
Aug 10, 2006 | 82.68 | 82.70 | 81.97 | 82.43 | 319,487 | +0.35(+0.43%) |
Aug 09, 2006 | 82.30 | 82.70 | 81.93 | 82.08 | 601,028 | +1.35(+1.67%) |
Aug 08, 2006 | 81.40 | 82.08 | 80.38 | 80.73 | 434,518 | +1.09(+1.37%) |
Aug 07, 2006 | 79.59 | 80.42 | 79.32 | 79.64 | 508,287 | -1.87(-2.29%) |
Aug 04, 2006 | 82.80 | 83.27 | 80.91 | 81.51 | 802,963 | +0.88(+1.09%) |
Aug 03, 2006 | 79.79 | 81.14 | 79.52 | 80.62 | 522,218 | +1.40(+1.77%) |
Aug 02, 2006 | 79.48 | 79.62 | 78.57 | 79.22 | 521,289 | +1.21(+1.56%) |
Aug 01, 2006 | 78.45 | 78.45 | 77.53 | 78.01 | 272,917 | -1.30(-1.63%) |
Jul 31, 2006 | 79.97 | 79.97 | 79.24 | 79.31 | 209,099 | -0.29(-0.36%) |
Jul 28, 2006 | 78.48 | 79.70 | 78.40 | 79.59 | 409,044 | +1.88(+2.42%) |
Jul 27, 2006 | 77.93 | 78.54 | 77.25 | 77.71 | 281,939 | +1.01(+1.32%) |
Jul 26, 2006 | 77.63 | 77.63 | 76.12 | 76.70 | 389,408 | -0.63(-0.82%) |
Jul 25, 2006 | 76.88 | 77.80 | 76.66 | 77.33 | 346,553 | +1.55(+2.04%) |
Jul 24, 2006 | 75.37 | 76.06 | 75.22 | 75.79 | 269,335 | +1.33(+1.79%) |
Jul 21, 2006 | 74.50 | 74.76 | 74.11 | 74.45 | 410,238 | -0.05(-0.06%) |
Jul 20, 2006 | 75.08 | 75.84 | 74.24 | 74.50 | 899,022 | +0.15(+0.20%) |
Jul 19, 2006 | 72.49 | 74.81 | 72.36 | 74.35 | 400,951 | +2.12(+2.93%) |
Jul 18, 2006 | 72.54 | 72.91 | 71.24 | 72.23 | 555,255 | -0.99(-1.36%) |
Jul 17, 2006 | 73.12 | 73.58 | 72.89 | 73.22 | 268,141 | -0.61(-0.83%) |
Jul 14, 2006 | 73.86 | 74.06 | 73.22 | 73.83 | 459,196 | -0.86(-1.15%) |
Jul 13, 2006 | 76.89 | 76.89 | 74.64 | 74.69 | 996,274 | -2.59(-3.35%) |
Jul 12, 2006 | 78.23 | 78.20 | 76.99 | 77.28 | 998,530 | -2.40(-3.01%) |
Jul 11, 2006 | 79.14 | 79.79 | 78.46 | 79.67 | 301,708 | +0.17(+0.21%) |
Jul 10, 2006 | 79.90 | 80.07 | 79.27 | 79.51 | 324,528 | +0.84(+1.06%) |
Jul 07, 2006 | 78.76 | 79.40 | 78.55 | 78.67 | 313,782 | +0.84(+1.07%) |
Jul 06, 2006 | 77.74 | 78.17 | 77.47 | 77.84 | 374,150 | +0.69(+0.89%) |
Jul 05, 2006 | 77.77 | 77.78 | 76.58 | 77.15 | 462,911 | -2.02(-2.55%) |
Jul 03, 2006 | 78.17 | 79.28 | 78.17 | 79.17 | 331,428 | +0.34(+0.43%) |
Jun 30, 2006 | 78.95 | 79.10 | 78.25 | 78.83 | 431,599 | +1.78(+2.31%) |
Jun 29, 2006 | 74.96 | 77.05 | 74.76 | 77.05 | 386,887 | +2.68(+3.61%) |
Jun 28, 2006 | 74.50 | 74.61 | 74.09 | 74.37 | 337,266 | +0.32(+0.43%) |
Jun 27, 2006 | 75.47 | 75.48 | 74.04 | 74.05 | 309,403 | -1.69(-2.23%) |
Jun 26, 2006 | 75.49 | 75.79 | 75.17 | 75.74 | 222,102 | +0.60(+0.80%) |
Jun 23, 2006 | 75.28 | 75.48 | 74.85 | 75.14 | 379,192 | -0.88(-1.16%) |
Jun 22, 2006 | 77.16 | 77.16 | 75.96 | 76.02 | 306,219 | -0.31(-0.40%) |
Jun 21, 2006 | 75.67 | 76.84 | 75.55 | 76.33 | 297,860 | +0.47(+0.63%) |
Jun 20, 2006 | 76.58 | 76.58 | 75.83 | 75.85 | 223,296 | +0.03(+0.04%) |
Jun 19, 2006 | 76.62 | 76.77 | 75.65 | 75.82 | 343,103 | -0.05(-0.07%) |
Jun 16, 2006 | 76.50 | 76.50 | 75.66 | 75.88 | 390,602 | -0.09(-0.12%) |
Jun 15, 2006 | 74.59 | 76.31 | 74.43 | 75.97 | 768,732 | +1.98(+2.68%) |
Jun 14, 2006 | 73.01 | 74.13 | 73.01 | 73.98 | 2,068,308 | +2.00(+2.77%) |
Jun 13, 2006 | 73.03 | 73.49 | 71.75 | 71.99 | 858,820 | -3.15(-4.19%) |
Jun 12, 2006 | 75.98 | 76.84 | 75.08 | 75.14 | 427,221 | -0.65(-0.86%) |
Jun 09, 2006 | 76.88 | 76.88 | 75.48 | 75.79 | 577,146 | -0.71(-0.93%) |
Jun 08, 2006 | 75.93 | 76.61 | 74.17 | 76.49 | 1,299,177 | -2.16(-2.75%) |
Jun 07, 2006 | 78.75 | 79.58 | 78.54 | 78.66 | 526,596 | -0.94(-1.18%) |
Jun 06, 2006 | 80.35 | 80.35 | 78.36 | 79.60 | 756,393 | -0.75(-0.94%) |
Jun 05, 2006 | 81.70 | 81.71 | 80.27 | 80.35 | 321,079 | -2.22(-2.68%) |
Jun 02, 2006 | 83.00 | 83.31 | 82.39 | 82.57 | 363,138 | +0.69(+0.84%) |
Jun 01, 2006 | 80.38 | 81.94 | 80.27 | 81.88 | 577,677 | +0.95(+1.17%) |
May 31, 2006 | 80.42 | 81.31 | 80.13 | 80.93 | 532,036 | -0.33(-0.41%) |
May 30, 2006 | 82.75 | 82.75 | 81.25 | 81.26 | 312,057 | -1.80(-2.17%) |
May 26, 2006 | 82.76 | 83.41 | 82.35 | 83.07 | 358,892 | +0.93(+1.14%) |
May 25, 2006 | 81.59 | 82.15 | 81.33 | 82.13 | 475,515 | -0.28(-0.34%) |
May 24, 2006 | 82.72 | 82.73 | 81.21 | 82.41 | 465,299 | +0.95(+1.17%) |
May 23, 2006 | 81.20 | 82.68 | 81.14 | 81.46 | 561,225 | +0.34(+0.42%) |
May 22, 2006 | 81.01 | 81.72 | 79.89 | 81.12 | 789,032 | -1.72(-2.07%) |
May 19, 2006 | 82.76 | 83.10 | 81.48 | 82.84 | 604,212 | -0.52(-0.62%) |
May 18, 2006 | 83.53 | 84.18 | 82.81 | 83.36 | 709,824 | +0.60(+0.73%) |
May 17, 2006 | 85.70 | 85.73 | 81.97 | 82.76 | 1,100,559 | -2.15(-2.53%) |
May 16, 2006 | 85.06 | 85.21 | 84.68 | 84.91 | 443,142 | -0.11(-0.12%) |
May 15, 2006 | 84.78 | 85.13 | 84.31 | 85.01 | 914,014 | +0.82(+0.98%) |
May 12, 2006 | 87.13 | 87.14 | 83.45 | 84.19 | 1,562,011 | -3.75(-4.26%) |
May 11, 2006 | 89.13 | 89.17 | 87.81 | 87.94 | 826,049 | -3.15(-3.46%) |
May 10, 2006 | 92.89 | 92.93 | 91.05 | 91.09 | 598,242 | -0.72(-0.79%) |
May 09, 2006 | 91.47 | 91.97 | 91.18 | 91.81 | 411,565 | +0.34(+0.37%) |
May 08, 2006 | 91.95 | 92.02 | 91.39 | 91.47 | 421,914 | -1.59(-1.71%) |
May 05, 2006 | 92.33 | 93.46 | 91.90 | 93.06 | 466,626 | +1.39(+1.51%) |
May 04, 2006 | 91.82 | 92.28 | 91.45 | 91.67 | 359,821 | +0.43(+0.47%) |
May 03, 2006 | 91.39 | 91.49 | 91.05 | 91.24 | 292,023 | +0.02(+0.02%) |
May 02, 2006 | 90.67 | 91.88 | 90.07 | 91.22 | 472,066 | +2.75(+3.11%) |