Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 109.87 | 109.98 | 108.86 | 108.91 | 1,802,875 | -1.01(-0.92%) |
Apr 27, 2007 | 109.47 | 109.98 | 109.34 | 109.92 | 1,545,064 | -0.01(-0.01%) |
Apr 26, 2007 | 109.88 | 110.04 | 109.53 | 109.93 | 897,721 | +0.12(+0.11%) |
Apr 25, 2007 | 109.29 | 109.93 | 108.83 | 109.81 | 1,512,164 | +0.96(+0.88%) |
Apr 24, 2007 | 108.88 | 108.99 | 108.22 | 108.85 | 1,311,973 | +0.10(+0.09%) |
Apr 23, 2007 | 108.99 | 109.24 | 108.70 | 108.75 | 1,384,296 | -0.38(-0.35%) |
Apr 20, 2007 | 108.88 | 109.14 | 108.51 | 109.13 | 2,406,026 | +0.95(+0.88%) |
Apr 19, 2007 | 107.63 | 108.27 | 107.45 | 108.17 | 1,306,321 | -0.09(-0.08%) |
Apr 18, 2007 | 107.76 | 108.44 | 107.68 | 108.26 | 1,292,142 | +0.24(+0.22%) |
Apr 17, 2007 | 107.82 | 108.27 | 107.74 | 108.02 | 935,137 | +0.25(+0.23%) |
Apr 16, 2007 | 107.16 | 107.86 | 107.14 | 107.77 | 1,339,256 | +1.06(+1.00%) |
Apr 13, 2007 | 106.46 | 106.71 | 106.05 | 106.71 | 1,532,295 | +0.35(+0.33%) |
Apr 12, 2007 | 105.69 | 106.37 | 105.31 | 106.35 | 883,465 | +0.62(+0.59%) |
Apr 11, 2007 | 106.39 | 106.41 | 105.46 | 105.73 | 1,526,023 | -0.54(-0.50%) |
Apr 10, 2007 | 106.01 | 106.40 | 106.00 | 106.27 | 693,684 | +0.12(+0.11%) |
Apr 09, 2007 | 106.24 | 106.36 | 105.97 | 106.15 | 953,679 | +0.13(+0.12%) |
Apr 05, 2007 | 105.55 | 106.11 | 105.50 | 106.02 | 826,749 | +0.40(+0.37%) |
Apr 04, 2007 | 105.55 | 105.74 | 105.35 | 105.62 | 918,913 | +0.03(+0.03%) |
Apr 03, 2007 | 105.05 | 105.77 | 105.00 | 105.59 | 1,031,748 | +1.14(+1.10%) |
Apr 02, 2007 | 104.48 | 104.66 | 103.95 | 104.45 | 1,658,543 | +0.04(+0.04%) |
Mar 30, 2007 | 104.45 | 104.92 | 103.38 | 104.40 | 2,727,018 | +0.12(+0.11%) |
Mar 29, 2007 | 104.73 | 104.73 | 103.72 | 104.28 | 1,383,005 | +0.10(+0.10%) |
Mar 28, 2007 | 104.48 | 104.64 | 103.78 | 104.18 | 1,905,313 | -0.70(-0.66%) |
Mar 27, 2007 | 105.18 | 105.18 | 104.59 | 104.88 | 1,171,410 | -0.31(-0.30%) |
Mar 26, 2007 | 105.44 | 105.49 | 103.41 | 105.19 | 1,666,996 | -0.66(-0.62%) |
Mar 23, 2007 | 105.73 | 106.10 | 105.64 | 105.86 | 2,351,946 | +0.15(+0.14%) |
Mar 22, 2007 | 105.88 | 105.98 | 105.39 | 105.71 | 1,799,243 | +0.00(+0.00%) |
Mar 21, 2007 | 104.11 | 105.97 | 103.90 | 105.71 | 1,789,721 | +1.70(+1.64%) |
Mar 20, 2007 | 103.38 | 104.03 | 103.27 | 104.01 | 939,091 | +0.57(+0.55%) |
Mar 19, 2007 | 102.77 | 103.46 | 102.67 | 103.44 | 1,499,846 | +1.25(+1.22%) |
Mar 16, 2007 | 102.69 | 103.00 | 101.97 | 102.19 | 1,399,229 | -0.31(-0.30%) |
Mar 15, 2007 | 102.20 | 102.88 | 102.08 | 102.50 | 1,001,670 | +0.08(+0.08%) |
Mar 14, 2007 | 101.79 | 102.42 | 100.51 | 102.42 | 2,971,913 | +0.78(+0.77%) |
Mar 13, 2007 | 103.66 | 103.44 | 101.44 | 101.64 | 2,632,809 | -2.02(-1.95%) |
Mar 12, 2007 | 103.07 | 103.86 | 103.01 | 103.66 | 1,552,336 | +0.23(+0.23%) |
Mar 09, 2007 | 103.89 | 104.36 | 102.94 | 103.42 | 1,935,989 | +0.00(+0.00%) |
Mar 08, 2007 | 103.38 | 103.73 | 102.97 | 103.42 | 1,867,003 | +0.92(+0.89%) |
Mar 07, 2007 | 102.60 | 103.21 | 102.44 | 102.50 | 2,180,987 | -0.20(-0.20%) |
Mar 06, 2007 | 102.00 | 102.95 | 101.76 | 102.71 | 1,963,120 | +1.77(+1.76%) |
Mar 05, 2007 | 101.36 | 102.50 | 100.91 | 100.93 | 2,338,730 | -1.07(-1.05%) |
Mar 02, 2007 | 102.94 | 103.35 | 101.95 | 102.00 | 9,095,334 | -1.27(-1.23%) |
Mar 01, 2007 | 102.32 | 103.79 | 101.51 | 103.27 | 3,943,746 | -0.37(-0.35%) |
Feb 28, 2007 | 103.32 | 104.34 | 102.81 | 103.64 | 3,951,600 | +1.02(+0.99%) |
Feb 27, 2007 | 105.77 | 105.77 | 102.29 | 102.62 | 4,824,568 | -4.08(-3.82%) |
Feb 26, 2007 | 107.26 | 107.26 | 106.41 | 106.70 | 1,660,847 | -0.14(-0.13%) |
Feb 23, 2007 | 107.15 | 107.15 | 106.59 | 106.84 | 1,980,435 | -0.34(-0.31%) |
Feb 22, 2007 | 107.34 | 107.66 | 106.35 | 107.17 | 2,399,536 | -0.10(-0.09%) |
Feb 21, 2007 | 107.04 | 107.35 | 106.85 | 107.27 | 1,341,695 | -0.12(-0.12%) |
Feb 20, 2007 | 106.99 | 107.48 | 106.60 | 107.39 | 1,200,041 | +0.20(+0.18%) |
Feb 16, 2007 | 106.90 | 107.20 | 106.79 | 107.20 | 880,330 | +0.04(+0.03%) |
Feb 15, 2007 | 106.35 | 107.28 | 106.35 | 107.16 | 1,252,258 | +0.18(+0.16%) |
Feb 14, 2007 | 106.45 | 107.22 | 106.38 | 106.98 | 1,138,901 | +0.70(+0.66%) |
Feb 13, 2007 | 105.66 | 106.28 | 105.62 | 106.28 | 953,750 | +0.81(+0.77%) |
Feb 12, 2007 | 105.83 | 105.84 | 105.23 | 105.47 | 566,797 | -0.33(-0.31%) |
Feb 09, 2007 | 106.65 | 106.81 | 105.39 | 105.80 | 3,060,636 | -0.73(-0.68%) |
Feb 08, 2007 | 106.41 | 106.65 | 106.09 | 106.53 | 1,087,426 | -0.19(-0.18%) |
Feb 07, 2007 | 106.68 | 106.82 | 106.34 | 106.72 | 989,672 | +0.26(+0.25%) |
Feb 06, 2007 | 106.57 | 106.58 | 106.08 | 106.46 | 1,203,858 | -0.12(-0.11%) |
Feb 05, 2007 | 106.39 | 106.57 | 106.09 | 106.57 | 2,148,403 | +0.17(+0.16%) |
Feb 02, 2007 | 106.32 | 106.51 | 106.14 | 106.41 | 1,149,868 | +0.12(+0.11%) |
Feb 01, 2007 | 105.99 | 106.33 | 105.78 | 106.29 | 1,978,390 | +0.65(+0.61%) |
Jan 31, 2007 | 104.84 | 105.93 | 104.67 | 105.64 | 1,516,616 | +0.70(+0.66%) |
Jan 30, 2007 | 104.67 | 104.96 | 104.45 | 104.95 | 1,944,579 | +0.52(+0.50%) |
Jan 29, 2007 | 104.53 | 104.82 | 104.20 | 104.42 | 1,221,582 | -0.07(-0.07%) |
Jan 26, 2007 | 104.81 | 104.89 | 104.08 | 104.50 | 1,984,525 | -0.13(-0.13%) |
Jan 25, 2007 | 105.72 | 105.79 | 104.45 | 104.63 | 1,843,825 | -1.15(-1.09%) |
Jan 24, 2007 | 105.05 | 105.78 | 105.03 | 105.78 | 1,324,516 | +0.75(+0.71%) |
Jan 23, 2007 | 104.61 | 105.14 | 104.42 | 105.03 | 2,112,682 | +0.36(+0.34%) |
Jan 22, 2007 | 105.22 | 105.22 | 104.32 | 104.67 | 756,672 | -0.37(-0.36%) |
Jan 19, 2007 | 104.78 | 105.16 | 104.72 | 105.05 | 1,412,590 | +0.27(+0.26%) |
Jan 18, 2007 | 105.14 | 105.29 | 104.59 | 104.78 | 1,693,309 | -0.31(-0.30%) |
Jan 17, 2007 | 105.00 | 105.43 | 104.91 | 105.09 | 1,987,116 | +0.00(+0.00%) |
Jan 16, 2007 | 105.22 | 105.32 | 104.91 | 105.09 | 1,108,967 | -0.21(-0.20%) |
Jan 12, 2007 | 104.51 | 105.31 | 104.49 | 105.31 | 864,378 | +0.79(+0.75%) |
Jan 11, 2007 | 104.06 | 104.82 | 103.99 | 104.52 | 945,771 | +0.54(+0.52%) |
Jan 10, 2007 | 103.28 | 104.01 | 103.12 | 103.98 | 2,370,633 | +0.28(+0.27%) |
Jan 09, 2007 | 103.90 | 103.98 | 103.18 | 103.70 | 1,348,375 | -0.09(-0.08%) |
Jan 08, 2007 | 103.47 | 103.90 | 103.09 | 103.79 | 875,694 | +0.43(+0.42%) |
Jan 05, 2007 | 103.86 | 103.86 | 103.17 | 103.35 | 2,765,875 | -0.80(-0.77%) |
Jan 04, 2007 | 103.92 | 104.39 | 103.38 | 104.15 | 5,506,118 | +0.28(+0.27%) |
Jan 03, 2007 | 104.54 | 104.98 | 103.32 | 103.88 | 2,728,245 | -0.28(-0.27%) |
Dec 29, 2006 | 104.47 | 104.76 | 103.97 | 104.15 | 1,163,229 | -0.37(-0.35%) |
Dec 28, 2006 | 104.73 | 104.80 | 104.38 | 104.52 | 579,569 | -0.17(-0.16%) |
Dec 27, 2006 | 104.27 | 104.82 | 104.27 | 104.69 | 1,119,738 | +0.61(+0.59%) |
Dec 26, 2006 | 103.51 | 104.08 | 103.51 | 104.08 | 476,226 | +0.66(+0.64%) |
Dec 22, 2006 | 104.10 | 104.11 | 103.42 | 103.42 | 7,191,929 | -0.70(-0.68%) |
Dec 21, 2006 | 104.59 | 104.66 | 103.88 | 104.12 | 1,593,646 | -0.90(-0.85%) |
Dec 20, 2006 | 105.11 | 105.35 | 104.93 | 105.02 | 1,054,569 | +0.04(+0.04%) |
Dec 19, 2006 | 104.53 | 105.28 | 104.29 | 104.98 | 998,398 | +0.12(+0.12%) |
Dec 18, 2006 | 105.29 | 105.53 | 104.70 | 104.86 | 1,623,913 | -0.21(-0.20%) |
Dec 15, 2006 | 105.44 | 105.52 | 105.07 | 105.07 | 1,238,760 | +0.01(+0.01%) |
Dec 14, 2006 | 104.29 | 105.17 | 104.23 | 105.06 | 2,626,947 | +0.83(+0.80%) |
Dec 13, 2006 | 104.56 | 104.56 | 104.02 | 104.23 | 1,025,801 | +0.16(+0.16%) |
Dec 12, 2006 | 104.12 | 104.21 | 103.53 | 104.06 | 3,172,432 | -0.15(-0.15%) |
Dec 11, 2006 | 103.90 | 104.37 | 103.82 | 104.22 | 895,054 | +0.35(+0.34%) |
Dec 08, 2006 | 103.66 | 104.23 | 103.45 | 103.87 | 2,019,428 | +0.12(+0.11%) |
Dec 07, 2006 | 104.37 | 104.54 | 103.67 | 103.75 | 2,109,547 | -0.41(-0.39%) |
Dec 06, 2006 | 104.23 | 104.35 | 103.98 | 104.16 | 917,277 | -0.07(-0.07%) |
Dec 05, 2006 | 104.00 | 104.28 | 103.80 | 104.23 | 1,121,101 | +0.42(+0.41%) |
Dec 04, 2006 | 103.05 | 103.98 | 103.05 | 103.81 | 3,217,015 | +0.81(+0.79%) |
Dec 01, 2006 | 102.53 | 103.30 | 102.10 | 103.00 | 1,362,009 | -0.24(-0.23%) |
Nov 30, 2006 | 103.18 | 103.59 | 102.67 | 103.24 | 1,419,544 | +0.08(+0.08%) |
Nov 29, 2006 | 102.39 | 103.22 | 102.39 | 103.16 | 1,221,718 | +1.06(+1.03%) |
Nov 28, 2006 | 101.51 | 102.19 | 101.47 | 102.10 | 1,260,847 | +0.43(+0.42%) |
Nov 27, 2006 | 102.98 | 103.10 | 101.66 | 101.67 | 812,297 | -1.42(-1.37%) |
Nov 24, 2006 | 103.07 | 103.46 | 102.99 | 103.09 | 221,275 | -0.42(-0.41%) |
Nov 22, 2006 | 103.39 | 103.69 | 103.22 | 103.52 | 792,801 | +0.20(+0.20%) |
Nov 21, 2006 | 103.22 | 103.32 | 103.08 | 103.31 | 508,401 | +0.09(+0.09%) |
Nov 20, 2006 | 103.09 | 103.39 | 102.92 | 103.22 | 756,808 | +0.07(+0.06%) |
Nov 17, 2006 | 102.82 | 103.16 | 102.66 | 103.16 | 648,420 | +0.03(+0.03%) |
Nov 16, 2006 | 103.16 | 103.33 | 102.94 | 103.13 | 744,947 | +0.30(+0.29%) |
Nov 15, 2006 | 102.51 | 103.16 | 102.51 | 102.83 | 1,172,773 | +0.27(+0.27%) |
Nov 14, 2006 | 102.07 | 102.64 | 101.47 | 102.55 | 1,202,222 | +0.73(+0.72%) |
Nov 13, 2006 | 101.51 | 102.10 | 101.43 | 101.82 | 409,966 | +0.22(+0.22%) |
Nov 10, 2006 | 101.50 | 101.60 | 101.18 | 101.60 | 566,890 | +0.12(+0.12%) |
Nov 09, 2006 | 102.16 | 102.19 | 101.31 | 101.48 | 948,089 | -0.51(-0.50%) |
Nov 08, 2006 | 101.40 | 102.12 | 101.22 | 102.00 | 782,848 | +0.18(+0.17%) |
Nov 07, 2006 | 101.51 | 102.08 | 101.38 | 101.82 | 475,271 | +0.37(+0.37%) |
Nov 06, 2006 | 100.67 | 101.59 | 100.60 | 101.45 | 889,191 | +1.18(+1.18%) |
Nov 03, 2006 | 100.79 | 100.90 | 100.07 | 100.27 | 1,119,329 | -0.14(-0.14%) |
Nov 02, 2006 | 100.30 | 100.60 | 100.18 | 100.41 | 1,852,142 | -0.11(-0.11%) |
Nov 01, 2006 | 101.54 | 101.58 | 100.39 | 100.52 | 2,167,763 | -0.73(-0.72%) |
Oct 31, 2006 | 101.41 | 101.53 | 100.85 | 101.25 | 1,144,415 | -0.01(-0.01%) |
Oct 30, 2006 | 101.11 | 101.52 | 100.95 | 101.26 | 855,789 | -0.10(-0.10%) |
Oct 27, 2006 | 101.78 | 101.91 | 101.11 | 101.36 | 898,190 | -0.56(-0.55%) |
Oct 26, 2006 | 101.92 | 102.10 | 101.35 | 101.92 | 1,306,929 | +0.23(+0.23%) |
Oct 25, 2006 | 101.19 | 101.68 | 101.09 | 101.68 | 906,915 | +0.38(+0.38%) |
Oct 24, 2006 | 100.93 | 101.31 | 100.82 | 101.30 | 1,502,982 | +0.31(+0.31%) |
Oct 23, 2006 | 100.38 | 101.22 | 100.19 | 100.98 | 835,475 | +0.48(+0.48%) |
Oct 20, 2006 | 100.43 | 100.58 | 100.18 | 100.50 | 651,828 | +0.03(+0.03%) |
Oct 19, 2006 | 100.27 | 100.54 | 100.10 | 100.47 | 656,055 | +0.10(+0.10%) |
Oct 18, 2006 | 100.74 | 100.90 | 100.01 | 100.37 | 575,616 | +0.18(+0.18%) |
Oct 17, 2006 | 100.30 | 100.42 | 99.67 | 100.19 | 806,298 | -0.35(-0.35%) |
Oct 16, 2006 | 100.34 | 100.68 | 100.22 | 100.55 | 766,352 | +0.17(+0.17%) |
Oct 13, 2006 | 100.08 | 100.42 | 99.95 | 100.38 | 851,835 | +0.22(+0.22%) |
Oct 12, 2006 | 99.57 | 100.20 | 99.49 | 100.16 | 1,071,202 | +0.93(+0.94%) |
Oct 11, 2006 | 99.11 | 99.48 | 98.69 | 99.22 | 623,470 | -0.16(-0.16%) |
Oct 10, 2006 | 99.31 | 99.51 | 99.09 | 99.39 | 2,243,703 | +0.14(+0.14%) |
Oct 09, 2006 | 99.09 | 99.40 | 98.94 | 99.25 | 496,540 | +0.10(+0.10%) |
Oct 06, 2006 | 99.22 | 99.24 | 98.77 | 99.15 | 1,978,663 | -0.16(-0.16%) |
Oct 05, 2006 | 99.17 | 99.48 | 99.02 | 99.31 | 1,437,267 | +0.18(+0.18%) |
Oct 04, 2006 | 97.91 | 99.19 | 97.76 | 99.14 | 1,767,204 | +1.18(+1.21%) |
Oct 03, 2006 | 97.59 | 98.29 | 97.45 | 97.96 | 1,560,107 | +0.23(+0.23%) |
Oct 02, 2006 | 98.12 | 98.32 | 97.68 | 97.73 | 486,996 | -0.37(-0.38%) |
Sep 29, 2006 | 98.36 | 98.39 | 98.04 | 98.10 | 814,888 | -0.18(-0.18%) |
Sep 28, 2006 | 98.29 | 98.45 | 97.93 | 98.28 | 853,198 | +0.02(+0.02%) |
Sep 27, 2006 | 98.07 | 98.40 | 97.93 | 98.26 | 1,171,273 | -0.34(-0.35%) |
Sep 26, 2006 | 97.82 | 98.62 | 97.74 | 98.60 | 1,895,906 | +0.84(+0.86%) |
Sep 25, 2006 | 97.24 | 98.06 | 96.75 | 97.76 | 1,052,115 | +0.72(+0.74%) |
Sep 22, 2006 | 97.16 | 97.19 | 96.69 | 97.04 | 3,051,092 | -0.30(-0.31%) |
Sep 21, 2006 | 97.85 | 97.96 | 97.00 | 97.34 | 1,476,942 | -0.41(-0.42%) |
Sep 20, 2006 | 97.65 | 97.96 | 97.48 | 97.75 | 998,807 | +0.46(+0.47%) |
Sep 19, 2006 | 97.51 | 97.55 | 96.74 | 97.29 | 931,320 | -0.25(-0.26%) |
Sep 18, 2006 | 97.43 | 97.69 | 97.18 | 97.54 | 357,476 | +0.12(+0.12%) |
Sep 15, 2006 | 97.63 | 97.69 | 97.19 | 97.42 | 1,950,577 | +0.23(+0.24%) |
Sep 14, 2006 | 96.92 | 97.19 | 96.82 | 97.19 | 1,036,299 | +0.04(+0.05%) |
Sep 13, 2006 | 96.75 | 97.32 | 96.67 | 97.14 | 2,386,311 | +0.40(+0.41%) |
Sep 12, 2006 | 95.95 | 96.87 | 95.95 | 96.75 | 613,381 | +0.89(+0.93%) |
Sep 11, 2006 | 95.46 | 96.02 | 95.17 | 95.85 | 452,094 | +0.12(+0.12%) |
Sep 08, 2006 | 95.57 | 95.86 | 95.41 | 95.73 | 851,426 | +0.21(+0.22%) |
Sep 07, 2006 | 95.57 | 95.94 | 95.26 | 95.52 | 1,942,670 | -0.39(-0.41%) |
Sep 06, 2006 | 96.31 | 96.36 | 95.78 | 95.91 | 702,000 | -0.88(-0.91%) |
Sep 05, 2006 | 96.67 | 96.87 | 96.44 | 96.79 | 683,731 | +0.22(+0.23%) |
Sep 01, 2006 | 96.40 | 96.69 | 96.19 | 96.57 | 372,609 | +0.58(+0.60%) |
Aug 31, 2006 | 96.11 | 96.22 | 95.97 | 95.99 | 738,402 | -0.06(-0.06%) |
Aug 30, 2006 | 96.18 | 96.29 | 95.95 | 96.05 | 1,107,195 | +0.05(+0.05%) |
Aug 29, 2006 | 95.89 | 96.14 | 95.42 | 96.00 | 580,660 | +0.12(+0.13%) |
Aug 28, 2006 | 95.28 | 96.12 | 95.28 | 95.87 | 1,103,241 | +0.45(+0.47%) |
Aug 25, 2006 | 95.34 | 95.68 | 95.21 | 95.43 | 318,347 | +0.11(+0.12%) |
Aug 24, 2006 | 95.59 | 95.60 | 95.12 | 95.32 | 1,090,425 | -0.07(-0.08%) |
Aug 23, 2006 | 95.64 | 95.84 | 94.97 | 95.39 | 1,438,085 | -0.27(-0.28%) |
Aug 22, 2006 | 95.51 | 95.88 | 95.31 | 95.66 | 444,459 | -0.01(-0.02%) |
Aug 21, 2006 | 95.61 | 95.72 | 95.40 | 95.67 | 467,636 | -0.35(-0.37%) |
Aug 18, 2006 | 95.61 | 96.03 | 95.23 | 96.03 | 644,875 | +0.51(+0.53%) |
Aug 17, 2006 | 95.24 | 95.80 | 95.15 | 95.52 | 710,044 | +0.17(+0.18%) |
Aug 16, 2006 | 95.02 | 95.47 | 94.87 | 95.35 | 1,541,974 | +0.82(+0.87%) |
Aug 15, 2006 | 94.20 | 94.70 | 94.00 | 94.53 | 1,222,263 | +1.07(+1.15%) |
Aug 14, 2006 | 93.86 | 94.16 | 93.27 | 93.46 | 951,907 | +0.07(+0.08%) |
Aug 11, 2006 | 93.44 | 93.45 | 92.91 | 93.39 | 1,439,312 | -0.21(-0.22%) |
Aug 10, 2006 | 92.97 | 93.68 | 92.83 | 93.59 | 472,681 | +0.34(+0.36%) |
Aug 09, 2006 | 94.25 | 94.47 | 93.03 | 93.25 | 825,658 | -0.40(-0.42%) |
Aug 08, 2006 | 94.14 | 94.38 | 93.30 | 93.65 | 826,476 | -0.37(-0.39%) |
Aug 07, 2006 | 93.92 | 94.08 | 93.61 | 94.02 | 1,016,530 | -0.06(-0.06%) |
Aug 04, 2006 | 94.88 | 95.09 | 93.70 | 94.08 | 1,686,765 | -0.18(-0.19%) |
Aug 03, 2006 | 93.56 | 94.44 | 93.44 | 94.25 | 1,122,192 | +0.15(+0.16%) |
Aug 02, 2006 | 93.66 | 94.38 | 93.66 | 94.10 | 436,279 | +0.56(+0.60%) |
Aug 01, 2006 | 93.63 | 93.63 | 93.06 | 93.54 | 829,476 | -0.38(-0.41%) |
Jul 31, 2006 | 93.77 | 94.02 | 93.68 | 93.92 | 774,123 | -0.14(-0.15%) |
Jul 28, 2006 | 93.33 | 94.16 | 93.25 | 94.06 | 1,012,849 | +0.95(+1.02%) |
Jul 27, 2006 | 93.63 | 93.83 | 92.77 | 93.11 | 1,400,184 | -0.12(-0.13%) |
Jul 26, 2006 | 93.04 | 93.66 | 92.76 | 93.24 | 806,298 | +0.18(+0.19%) |
Jul 25, 2006 | 92.56 | 93.53 | 92.39 | 93.06 | 579,160 | +0.36(+0.39%) |
Jul 24, 2006 | 91.64 | 92.85 | 91.60 | 92.70 | 752,581 | +1.56(+1.71%) |
Jul 21, 2006 | 92.00 | 92.00 | 91.02 | 91.15 | 938,955 | -0.56(-0.62%) |
Jul 20, 2006 | 92.72 | 92.79 | 91.66 | 91.71 | 1,009,577 | -0.62(-0.67%) |
Jul 19, 2006 | 91.25 | 92.77 | 91.25 | 92.33 | 1,126,964 | +1.24(+1.36%) |
Jul 18, 2006 | 90.97 | 91.12 | 90.00 | 91.09 | 1,821,875 | +0.47(+0.52%) |
Jul 17, 2006 | 90.67 | 91.15 | 90.50 | 90.62 | 1,361,464 | -0.18(-0.20%) |
Jul 14, 2006 | 91.19 | 91.32 | 90.28 | 90.80 | 1,264,528 | -0.33(-0.36%) |
Jul 13, 2006 | 92.09 | 92.34 | 91.13 | 91.13 | 2,025,427 | -1.54(-1.66%) |
Jul 12, 2006 | 93.51 | 93.61 | 92.40 | 92.67 | 1,606,598 | -0.95(-1.02%) |
Jul 11, 2006 | 93.03 | 93.63 | 92.58 | 93.63 | 955,724 | +0.47(+0.50%) |
Jul 10, 2006 | 93.19 | 93.61 | 92.91 | 93.16 | 891,645 | +0.07(+0.08%) |
Jul 07, 2006 | 93.47 | 93.72 | 92.83 | 93.09 | 1,320,699 | -0.53(-0.56%) |
Jul 06, 2006 | 93.48 | 93.91 | 93.39 | 93.61 | 1,005,623 | +0.23(+0.25%) |
Jul 05, 2006 | 93.50 | 93.62 | 92.96 | 93.38 | 6,320,461 | -0.58(-0.62%) |
Jul 03, 2006 | 93.61 | 94.05 | 93.55 | 93.96 | 1,063,158 | +0.40(+0.43%) |
Jun 30, 2006 | 93.70 | 93.75 | 93.27 | 93.55 | 3,602,849 | +0.07(+0.08%) |
Jun 29, 2006 | 92.05 | 93.55 | 92.01 | 93.48 | 3,064,181 | +1.77(+1.94%) |
Jun 28, 2006 | 91.23 | 91.71 | 90.89 | 91.71 | 565,118 | +0.67(+0.73%) |
Jun 27, 2006 | 91.88 | 92.02 | 90.95 | 91.04 | 2,128,089 | -0.81(-0.88%) |
Jun 26, 2006 | 91.46 | 91.89 | 91.32 | 91.85 | 2,418,623 | +0.40(+0.44%) |
Jun 23, 2006 | 91.35 | 92.02 | 91.15 | 91.44 | 1,089,198 | -0.43(-0.46%) |
Jun 22, 2006 | 92.13 | 92.24 | 91.55 | 91.87 | 2,701,523 | -0.48(-0.52%) |
Jun 21, 2006 | 91.54 | 92.76 | 91.53 | 92.34 | 2,098,640 | +0.78(+0.85%) |
Jun 20, 2006 | 91.53 | 92.08 | 91.32 | 91.57 | 1,516,752 | +0.32(+0.35%) |
Jun 19, 2006 | 92.53 | 92.60 | 91.19 | 91.24 | 1,466,716 | -0.82(-0.89%) |
Jun 16, 2006 | 92.42 | 92.63 | 91.88 | 92.07 | 1,479,941 | -0.55(-0.59%) |
Jun 15, 2006 | 91.02 | 92.83 | 91.00 | 92.62 | 3,684,106 | +1.88(+2.08%) |
Jun 14, 2006 | 90.18 | 90.80 | 89.89 | 90.73 | 1,709,806 | +0.66(+0.73%) |
Jun 13, 2006 | 90.87 | 91.66 | 90.07 | 90.07 | 1,501,210 | -0.92(-1.01%) |
Jun 12, 2006 | 92.42 | 92.49 | 90.99 | 90.99 | 1,337,332 | -1.14(-1.23%) |
Jun 09, 2006 | 92.78 | 93.05 | 92.09 | 92.12 | 1,468,080 | -0.29(-0.32%) |
Jun 08, 2006 | 92.21 | 92.84 | 90.99 | 92.42 | 3,662,974 | -0.04(-0.04%) |
Jun 07, 2006 | 93.25 | 93.75 | 92.41 | 92.45 | 921,640 | -0.64(-0.69%) |
Jun 06, 2006 | 93.47 | 93.58 | 92.40 | 93.09 | 1,893,861 | -0.31(-0.33%) |
Jun 05, 2006 | 94.69 | 94.69 | 93.15 | 93.40 | 1,375,507 | -1.38(-1.45%) |
Jun 02, 2006 | 94.95 | 95.03 | 94.27 | 94.78 | 1,986,434 | +0.15(+0.16%) |
Jun 01, 2006 | 93.53 | 94.71 | 93.50 | 94.63 | 1,087,835 | +0.93(+0.99%) |
May 31, 2006 | 93.00 | 93.70 | 92.88 | 93.70 | 752,036 | +1.06(+1.15%) |
May 30, 2006 | 94.03 | 94.03 | 92.61 | 92.64 | 3,229,694 | -1.65(-1.75%) |
May 26, 2006 | 94.05 | 94.30 | 93.70 | 94.29 | 1,200,041 | +0.50(+0.53%) |
May 25, 2006 | 93.20 | 93.79 | 92.88 | 93.79 | 1,416,680 | +1.11(+1.20%) |
May 24, 2006 | 92.36 | 93.09 | 91.68 | 92.67 | 1,760,387 | +0.66(+0.72%) |
May 23, 2006 | 93.39 | 93.74 | 92.01 | 92.01 | 2,853,130 | -0.66(-0.71%) |
May 22, 2006 | 92.77 | 93.39 | 92.21 | 92.67 | 2,637,581 | -0.69(-0.74%) |
May 19, 2006 | 93.17 | 93.65 | 92.42 | 93.36 | 2,318,143 | +0.65(+0.70%) |
May 18, 2006 | 93.58 | 93.81 | 92.65 | 92.71 | 2,499,880 | -0.48(-0.51%) |
May 17, 2006 | 94.53 | 94.78 | 93.11 | 93.19 | 2,007,430 | -1.80(-1.89%) |
May 16, 2006 | 95.30 | 95.49 | 94.79 | 94.98 | 3,289,001 | -0.19(-0.20%) |
May 15, 2006 | 94.57 | 95.26 | 94.49 | 95.18 | 3,107,672 | +0.18(+0.19%) |
May 12, 2006 | 95.86 | 96.01 | 94.93 | 94.99 | 1,163,093 | -1.19(-1.24%) |
May 11, 2006 | 97.39 | 97.39 | 95.89 | 96.18 | 1,369,644 | -1.20(-1.23%) |
May 10, 2006 | 97.30 | 97.52 | 96.91 | 97.38 | 1,243,668 | -0.10(-0.10%) |
May 09, 2006 | 97.32 | 97.54 | 97.24 | 97.47 | 3,324,039 | +0.17(+0.17%) |
May 08, 2006 | 97.35 | 97.54 | 97.26 | 97.30 | 802,208 | -0.03(-0.03%) |
May 05, 2006 | 96.99 | 97.55 | 96.88 | 97.33 | 2,216,572 | +0.83(+0.86%) |
May 04, 2006 | 96.30 | 96.70 | 96.25 | 96.50 | 971,812 | +0.41(+0.43%) |
May 03, 2006 | 96.41 | 96.46 | 95.84 | 96.09 | 713,453 | -0.43(-0.45%) |
May 02, 2006 | 96.26 | 96.55 | 96.06 | 96.53 | 654,828 | +0.71(+0.74%) |