Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 102.56 | 103.89 | 102.22 | 102.61 | 349,155 | -0.11(-0.11%) |
Apr 27, 2007 | 102.62 | 102.91 | 101.78 | 102.72 | 141,107 | -0.53(-0.52%) |
Apr 26, 2007 | 103.58 | 103.90 | 102.15 | 103.26 | 189,819 | -0.42(-0.41%) |
Apr 25, 2007 | 102.41 | 104.04 | 101.88 | 103.68 | 215,066 | +1.51(+1.48%) |
Apr 24, 2007 | 105.10 | 105.11 | 99.80 | 102.17 | 699,044 | -3.29(-3.12%) |
Apr 23, 2007 | 104.97 | 106.80 | 104.84 | 105.46 | 199,248 | +0.50(+0.47%) |
Apr 20, 2007 | 102.97 | 104.97 | 102.78 | 104.97 | 210,038 | +2.19(+2.13%) |
Apr 19, 2007 | 103.10 | 103.71 | 101.96 | 102.78 | 145,507 | -1.16(-1.11%) |
Apr 18, 2007 | 102.09 | 105.96 | 101.99 | 103.94 | 247,541 | +1.84(+1.81%) |
Apr 17, 2007 | 100.40 | 102.39 | 100.17 | 102.09 | 252,883 | +1.69(+1.68%) |
Apr 16, 2007 | 99.75 | 100.47 | 99.38 | 100.40 | 170,020 | +0.89(+0.89%) |
Apr 13, 2007 | 100.30 | 100.70 | 98.94 | 99.52 | 199,352 | -0.79(-0.79%) |
Apr 12, 2007 | 98.26 | 100.46 | 97.61 | 100.31 | 169,497 | +2.21(+2.26%) |
Apr 11, 2007 | 99.11 | 99.36 | 97.95 | 98.09 | 172,849 | -1.26(-1.27%) |
Apr 10, 2007 | 99.57 | 100.57 | 99.09 | 99.35 | 163,211 | -0.46(-0.46%) |
Apr 09, 2007 | 99.30 | 99.98 | 98.28 | 99.81 | 201,866 | +0.47(+0.47%) |
Apr 05, 2007 | 98.46 | 100.21 | 98.46 | 99.34 | 93,338 | -0.07(-0.07%) |
Apr 04, 2007 | 100.16 | 101.11 | 98.95 | 99.41 | 190,762 | -0.57(-0.57%) |
Apr 03, 2007 | 99.61 | 101.39 | 99.53 | 99.98 | 176,620 | +0.82(+0.83%) |
Apr 02, 2007 | 99.54 | 100.23 | 98.83 | 99.16 | 139,326 | -0.38(-0.38%) |
Mar 30, 2007 | 98.76 | 100.30 | 98.45 | 99.54 | 324,328 | +1.02(+1.04%) |
Mar 29, 2007 | 97.61 | 98.88 | 96.87 | 98.52 | 303,481 | +1.49(+1.53%) |
Mar 28, 2007 | 99.28 | 99.28 | 97.01 | 97.03 | 210,038 | -2.39(-2.40%) |
Mar 27, 2007 | 99.28 | 100.14 | 98.91 | 99.42 | 287,663 | -0.27(-0.27%) |
Mar 26, 2007 | 99.85 | 100.20 | 98.57 | 99.69 | 261,159 | -0.24(-0.24%) |
Mar 23, 2007 | 97.68 | 100.39 | 97.40 | 99.93 | 346,012 | +2.10(+2.15%) |
Mar 22, 2007 | 97.82 | 98.67 | 97.03 | 97.83 | 241,674 | +0.11(+0.12%) |
Mar 21, 2007 | 95.49 | 98.79 | 94.81 | 97.71 | 525,776 | +2.41(+2.52%) |
Mar 20, 2007 | 96.17 | 96.27 | 94.98 | 95.31 | 270,692 | -1.25(-1.30%) |
Mar 19, 2007 | 95.77 | 97.43 | 95.18 | 96.56 | 184,686 | +1.30(+1.36%) |
Mar 16, 2007 | 94.95 | 95.97 | 94.42 | 95.26 | 324,223 | +0.31(+0.32%) |
Mar 15, 2007 | 95.37 | 96.41 | 94.72 | 94.95 | 358,478 | -0.66(-0.69%) |
Mar 14, 2007 | 95.55 | 96.00 | 93.23 | 95.61 | 493,510 | +0.15(+0.16%) |
Mar 13, 2007 | 98.34 | 98.35 | 94.96 | 95.46 | 409,076 | -2.88(-2.93%) |
Mar 12, 2007 | 97.91 | 99.55 | 97.32 | 98.34 | 224,808 | -1.21(-1.22%) |
Mar 09, 2007 | 99.71 | 100.30 | 98.27 | 99.55 | 269,435 | -0.05(-0.05%) |
Mar 08, 2007 | 99.03 | 100.82 | 98.61 | 99.60 | 245,760 | +0.38(+0.38%) |
Mar 07, 2007 | 99.28 | 100.99 | 99.04 | 99.22 | 277,606 | -0.27(-0.27%) |
Mar 06, 2007 | 97.13 | 99.62 | 97.13 | 99.49 | 453,807 | +3.95(+4.14%) |
Mar 05, 2007 | 98.63 | 98.64 | 95.54 | 95.54 | 387,601 | -4.05(-4.06%) |
Mar 02, 2007 | 100.61 | 100.71 | 99.30 | 99.58 | 318,566 | -1.22(-1.21%) |
Mar 01, 2007 | 101.04 | 101.56 | 98.64 | 100.81 | 334,974 | -0.24(-0.24%) |
Feb 28, 2007 | 99.75 | 101.19 | 98.32 | 101.04 | 319,404 | +1.27(+1.27%) |
Feb 27, 2007 | 98.80 | 100.94 | 96.76 | 99.77 | 737,175 | -1.69(-1.67%) |
Feb 26, 2007 | 104.67 | 104.67 | 101.19 | 101.46 | 375,773 | -2.90(-2.78%) |
Feb 23, 2007 | 103.43 | 104.81 | 103.43 | 104.36 | 309,243 | +1.17(+1.14%) |
Feb 22, 2007 | 103.67 | 103.80 | 102.05 | 103.19 | 265,454 | +0.11(+0.11%) |
Feb 21, 2007 | 103.24 | 103.72 | 102.10 | 103.08 | 176,620 | -0.09(-0.09%) |
Feb 20, 2007 | 102.22 | 103.95 | 101.83 | 103.17 | 355,964 | +1.66(+1.64%) |
Feb 16, 2007 | 101.42 | 101.61 | 100.59 | 101.51 | 165,411 | -0.15(-0.15%) |
Feb 15, 2007 | 100.85 | 102.01 | 100.26 | 101.66 | 233,503 | +0.81(+0.81%) |
Feb 14, 2007 | 98.27 | 100.85 | 97.06 | 100.85 | 711,816 | +2.58(+2.62%) |
Feb 13, 2007 | 97.80 | 103.13 | 96.56 | 98.27 | 510,372 | +0.48(+0.49%) |
Feb 12, 2007 | 98.67 | 98.69 | 96.82 | 97.80 | 429,623 | -1.54(-1.55%) |
Feb 09, 2007 | 101.09 | 101.81 | 98.99 | 99.33 | 394,305 | -2.17(-2.13%) |
Feb 08, 2007 | 102.57 | 102.81 | 100.66 | 101.50 | 361,831 | -0.88(-0.86%) |
Feb 07, 2007 | 103.11 | 103.13 | 101.74 | 102.38 | 367,173 | -0.35(-0.34%) |
Feb 06, 2007 | 102.43 | 105.02 | 102.43 | 102.73 | 509,538 | +0.69(+0.67%) |
Feb 05, 2007 | 101.76 | 102.96 | 101.02 | 102.05 | 513,519 | +0.21(+0.21%) |
Feb 02, 2007 | 102.62 | 104.38 | 101.51 | 101.84 | 380,896 | -0.33(-0.33%) |
Feb 01, 2007 | 99.75 | 103.01 | 97.68 | 102.17 | 822,867 | +2.42(+2.42%) |
Jan 31, 2007 | 96.65 | 100.58 | 95.90 | 99.75 | 1,180,298 | +5.73(+6.09%) |
Jan 30, 2007 | 94.79 | 95.46 | 93.52 | 94.03 | 308,509 | -0.80(-0.85%) |
Jan 29, 2007 | 92.58 | 95.08 | 92.13 | 94.83 | 590,620 | +2.28(+2.47%) |
Jan 26, 2007 | 91.26 | 92.55 | 91.04 | 92.55 | 324,956 | +1.12(+1.22%) |
Jan 25, 2007 | 92.97 | 92.97 | 91.16 | 91.43 | 148,126 | -1.35(-1.45%) |
Jan 24, 2007 | 92.07 | 92.79 | 91.82 | 92.78 | 284,101 | +0.55(+0.60%) |
Jan 23, 2007 | 91.69 | 93.14 | 91.63 | 92.22 | 222,294 | +0.38(+0.42%) |
Jan 22, 2007 | 91.32 | 92.62 | 90.69 | 91.84 | 242,093 | +0.72(+0.79%) |
Jan 19, 2007 | 90.28 | 91.25 | 89.68 | 91.13 | 236,436 | +0.45(+0.49%) |
Jan 18, 2007 | 91.50 | 92.04 | 90.36 | 90.68 | 185,734 | -0.72(-0.78%) |
Jan 17, 2007 | 90.80 | 92.85 | 90.57 | 91.39 | 308,614 | +0.35(+0.39%) |
Jan 16, 2007 | 90.35 | 91.64 | 89.44 | 91.04 | 206,162 | +0.79(+0.88%) |
Jan 12, 2007 | 89.02 | 90.25 | 88.78 | 90.25 | 167,087 | +1.21(+1.36%) |
Jan 11, 2007 | 86.87 | 89.68 | 86.68 | 89.03 | 223,027 | +2.17(+2.49%) |
Jan 10, 2007 | 86.66 | 87.06 | 86.10 | 86.87 | 173,163 | +0.00(+0.00%) |
Jan 09, 2007 | 86.55 | 87.60 | 85.90 | 86.87 | 492,987 | +0.31(+0.36%) |
Jan 08, 2007 | 86.25 | 86.92 | 85.85 | 86.55 | 277,711 | +0.07(+0.08%) |
Jan 05, 2007 | 86.68 | 88.07 | 86.29 | 86.49 | 117,747 | -1.24(-1.41%) |
Jan 04, 2007 | 87.97 | 88.68 | 87.34 | 87.73 | 207,104 | -0.10(-0.11%) |
Jan 03, 2007 | 89.25 | 90.49 | 87.25 | 87.82 | 272,263 | -0.16(-0.18%) |
Dec 29, 2006 | 88.44 | 89.14 | 87.97 | 87.98 | 80,872 | -0.70(-0.79%) |
Dec 28, 2006 | 88.20 | 89.37 | 87.60 | 88.68 | 121,413 | -0.10(-0.11%) |
Dec 27, 2006 | 86.28 | 88.78 | 86.28 | 88.78 | 161,011 | +2.51(+2.91%) |
Dec 26, 2006 | 85.64 | 86.70 | 85.63 | 86.27 | 98,052 | +0.39(+0.46%) |
Dec 22, 2006 | 85.63 | 86.53 | 85.18 | 85.87 | 161,116 | +0.14(+0.17%) |
Dec 21, 2006 | 84.67 | 86.26 | 84.29 | 85.73 | 294,996 | +1.22(+1.45%) |
Dec 20, 2006 | 84.77 | 84.86 | 84.39 | 84.51 | 193,591 | -0.40(-0.47%) |
Dec 19, 2006 | 86.10 | 87.22 | 84.80 | 84.91 | 227,427 | -1.69(-1.95%) |
Dec 18, 2006 | 86.90 | 87.44 | 86.48 | 86.60 | 145,612 | +0.36(+0.42%) |
Dec 15, 2006 | 86.03 | 86.24 | 85.43 | 86.24 | 263,568 | +0.23(+0.27%) |
Dec 14, 2006 | 86.34 | 86.76 | 85.88 | 86.01 | 126,337 | -0.19(-0.22%) |
Dec 13, 2006 | 86.27 | 87.45 | 86.15 | 86.20 | 259,588 | +0.36(+0.42%) |
Dec 12, 2006 | 86.97 | 86.97 | 85.20 | 85.84 | 387,287 | -1.14(-1.31%) |
Dec 11, 2006 | 87.82 | 88.01 | 86.83 | 86.97 | 206,685 | -0.78(-0.89%) |
Dec 08, 2006 | 87.63 | 88.65 | 86.92 | 87.76 | 128,222 | -0.11(-0.13%) |
Dec 07, 2006 | 88.78 | 88.92 | 87.85 | 87.87 | 191,705 | -0.96(-1.09%) |
Dec 06, 2006 | 89.11 | 89.19 | 88.36 | 88.83 | 276,454 | +0.01(+0.01%) |
Dec 05, 2006 | 88.81 | 90.69 | 88.22 | 88.82 | 339,413 | -0.15(-0.17%) |
Dec 04, 2006 | 86.59 | 88.98 | 86.20 | 88.98 | 187,201 | +2.46(+2.85%) |
Dec 01, 2006 | 85.76 | 87.05 | 85.36 | 86.51 | 197,676 | -0.35(-0.41%) |
Nov 30, 2006 | 85.83 | 87.34 | 85.51 | 86.87 | 217,999 | +0.80(+0.93%) |
Nov 29, 2006 | 85.44 | 86.65 | 84.95 | 86.07 | 238,217 | +0.58(+0.68%) |
Nov 28, 2006 | 84.91 | 86.90 | 83.14 | 85.48 | 455,484 | -1.99(-2.27%) |
Nov 27, 2006 | 88.92 | 89.71 | 86.68 | 87.47 | 254,350 | -1.46(-1.64%) |
Nov 24, 2006 | 88.77 | 89.34 | 88.10 | 88.93 | 54,473 | +0.17(+0.19%) |
Nov 22, 2006 | 88.01 | 89.12 | 87.99 | 88.76 | 119,737 | +0.46(+0.52%) |
Nov 21, 2006 | 86.51 | 88.55 | 86.51 | 88.30 | 168,239 | +1.55(+1.78%) |
Nov 20, 2006 | 85.75 | 87.06 | 85.75 | 86.75 | 238,951 | +0.27(+0.31%) |
Nov 17, 2006 | 86.77 | 86.77 | 85.84 | 86.49 | 126,756 | -0.42(-0.48%) |
Nov 16, 2006 | 86.86 | 87.52 | 86.43 | 86.91 | 180,391 | +0.50(+0.57%) |
Nov 15, 2006 | 85.58 | 87.82 | 85.20 | 86.41 | 342,765 | +0.83(+0.97%) |
Nov 14, 2006 | 83.93 | 85.66 | 83.92 | 85.58 | 337,213 | +1.60(+1.91%) |
Nov 13, 2006 | 83.08 | 84.66 | 83.00 | 83.98 | 232,560 | +0.32(+0.39%) |
Nov 10, 2006 | 82.05 | 83.96 | 82.05 | 83.65 | 279,073 | +1.45(+1.77%) |
Nov 09, 2006 | 82.64 | 82.91 | 81.88 | 82.20 | 439,246 | -0.79(-0.95%) |
Nov 08, 2006 | 78.00 | 84.40 | 78.00 | 82.99 | 363,402 | +0.35(+0.43%) |
Nov 07, 2006 | 82.33 | 83.46 | 82.25 | 82.64 | 300,129 | +0.11(+0.14%) |
Nov 06, 2006 | 82.11 | 83.79 | 81.90 | 82.52 | 387,077 | +0.94(+1.16%) |
Nov 03, 2006 | 81.24 | 82.09 | 80.57 | 81.58 | 434,637 | +0.82(+1.02%) |
Nov 02, 2006 | 82.09 | 82.11 | 80.14 | 80.76 | 684,168 | -1.34(-1.63%) |
Nov 01, 2006 | 85.96 | 85.97 | 79.24 | 82.09 | 2,295,857 | -5.73(-6.52%) |
Oct 31, 2006 | 87.11 | 90.66 | 86.95 | 87.82 | 981,050 | +1.49(+1.72%) |
Oct 30, 2006 | 87.49 | 87.50 | 85.87 | 86.33 | 395,981 | -1.58(-1.80%) |
Oct 27, 2006 | 86.87 | 88.85 | 86.50 | 87.92 | 467,740 | +0.36(+0.41%) |
Oct 26, 2006 | 83.00 | 88.33 | 82.48 | 87.55 | 501,996 | +4.60(+5.55%) |
Oct 25, 2006 | 82.89 | 84.02 | 82.67 | 82.95 | 188,667 | +0.16(+0.20%) |
Oct 24, 2006 | 82.88 | 83.19 | 82.33 | 82.79 | 427,932 | +0.03(+0.03%) |
Oct 23, 2006 | 83.05 | 84.39 | 82.09 | 82.76 | 544,632 | -0.53(-0.64%) |
Oct 20, 2006 | 84.48 | 84.53 | 82.88 | 83.30 | 382,677 | -1.16(-1.37%) |
Oct 19, 2006 | 84.86 | 85.06 | 83.70 | 84.45 | 386,239 | -1.22(-1.43%) |
Oct 18, 2006 | 86.58 | 87.20 | 84.59 | 85.67 | 187,410 | -0.38(-0.44%) |
Oct 17, 2006 | 86.87 | 87.32 | 86.01 | 86.06 | 165,202 | -1.05(-1.21%) |
Oct 16, 2006 | 86.10 | 87.62 | 85.68 | 87.11 | 282,110 | +1.00(+1.16%) |
Oct 13, 2006 | 84.91 | 87.12 | 84.91 | 86.10 | 365,602 | +0.53(+0.62%) |
Oct 12, 2006 | 83.07 | 85.91 | 83.07 | 85.57 | 329,461 | +2.73(+3.30%) |
Oct 11, 2006 | 82.68 | 83.62 | 82.09 | 82.84 | 192,124 | +0.16(+0.20%) |
Oct 10, 2006 | 84.00 | 84.00 | 82.20 | 82.68 | 250,998 | -1.14(-1.36%) |
Oct 09, 2006 | 83.48 | 83.99 | 82.77 | 83.81 | 183,848 | +0.33(+0.40%) |
Oct 06, 2006 | 83.53 | 84.00 | 83.22 | 83.48 | 141,212 | -0.79(-0.94%) |
Oct 05, 2006 | 81.86 | 84.75 | 81.76 | 84.27 | 288,186 | +2.37(+2.89%) |
Oct 04, 2006 | 80.19 | 81.96 | 79.79 | 81.90 | 131,051 | +1.72(+2.14%) |
Oct 03, 2006 | 80.19 | 80.84 | 79.57 | 80.19 | 294,891 | -0.17(-0.21%) |
Oct 02, 2006 | 81.57 | 81.68 | 79.95 | 80.36 | 139,117 | -1.24(-1.52%) |
Sep 29, 2006 | 82.73 | 82.93 | 81.31 | 81.60 | 189,819 | -0.95(-1.14%) |
Sep 28, 2006 | 83.49 | 83.53 | 81.90 | 82.54 | 78,672 | -0.94(-1.13%) |
Sep 27, 2006 | 82.86 | 83.99 | 82.67 | 83.49 | 176,201 | +0.66(+0.80%) |
Sep 26, 2006 | 82.57 | 83.52 | 81.86 | 82.83 | 246,912 | +0.54(+0.66%) |
Sep 25, 2006 | 80.76 | 83.24 | 79.81 | 82.29 | 287,558 | +1.67(+2.07%) |
Sep 22, 2006 | 81.15 | 81.23 | 79.90 | 80.61 | 223,551 | -0.53(-0.65%) |
Sep 21, 2006 | 82.95 | 83.04 | 80.85 | 81.14 | 391,267 | -1.58(-1.90%) |
Sep 20, 2006 | 83.05 | 83.93 | 82.41 | 82.72 | 212,028 | +0.24(+0.29%) |
Sep 19, 2006 | 82.95 | 83.11 | 80.83 | 82.48 | 501,786 | -1.00(-1.20%) |
Sep 18, 2006 | 85.67 | 85.82 | 83.09 | 83.48 | 526,299 | -1.04(-1.23%) |
Sep 15, 2006 | 83.96 | 84.69 | 83.61 | 84.52 | 388,125 | +0.79(+0.95%) |
Sep 14, 2006 | 83.94 | 84.22 | 82.86 | 83.73 | 211,295 | -0.20(-0.24%) |
Sep 13, 2006 | 83.53 | 84.67 | 83.35 | 83.93 | 357,431 | -0.34(-0.41%) |
Sep 12, 2006 | 80.45 | 84.72 | 80.45 | 84.27 | 514,148 | +4.04(+5.03%) |
Sep 11, 2006 | 79.14 | 80.58 | 78.94 | 80.23 | 458,312 | +1.10(+1.39%) |
Sep 08, 2006 | 78.74 | 79.99 | 77.32 | 79.14 | 295,310 | +0.86(+1.10%) |
Sep 07, 2006 | 78.75 | 80.19 | 77.03 | 78.28 | 384,353 | -0.29(-0.36%) |
Sep 06, 2006 | 79.49 | 79.55 | 78.40 | 78.56 | 288,920 | -0.75(-0.95%) |
Sep 05, 2006 | 80.01 | 80.01 | 77.86 | 79.32 | 410,438 | -0.82(-1.02%) |
Sep 01, 2006 | 79.71 | 80.41 | 78.93 | 80.14 | 158,497 | +0.66(+0.83%) |
Aug 31, 2006 | 78.75 | 79.86 | 78.52 | 79.48 | 254,664 | +0.80(+1.02%) |
Aug 30, 2006 | 77.01 | 78.91 | 76.99 | 78.68 | 373,563 | +1.67(+2.17%) |
Aug 29, 2006 | 76.30 | 77.09 | 75.76 | 77.01 | 601,620 | +1.08(+1.42%) |
Aug 28, 2006 | 73.69 | 76.22 | 73.69 | 75.93 | 281,901 | +1.69(+2.28%) |
Aug 25, 2006 | 74.41 | 75.01 | 73.52 | 74.24 | 164,782 | +0.07(+0.09%) |
Aug 24, 2006 | 74.46 | 74.85 | 73.01 | 74.17 | 361,726 | -0.16(-0.22%) |
Aug 23, 2006 | 76.08 | 76.74 | 73.97 | 74.33 | 337,422 | -1.90(-2.49%) |
Aug 22, 2006 | 73.91 | 76.37 | 73.69 | 76.23 | 586,116 | +2.32(+3.14%) |
Aug 21, 2006 | 76.27 | 76.27 | 73.75 | 73.91 | 501,681 | -2.58(-3.37%) |
Aug 18, 2006 | 77.18 | 77.33 | 75.41 | 76.49 | 245,445 | -0.88(-1.14%) |
Aug 17, 2006 | 76.08 | 77.96 | 76.08 | 77.37 | 846,123 | +1.29(+1.69%) |
Aug 16, 2006 | 74.84 | 76.32 | 74.57 | 76.08 | 618,276 | +1.24(+1.66%) |
Aug 15, 2006 | 73.89 | 75.06 | 72.79 | 74.84 | 472,454 | +2.32(+3.20%) |
Aug 14, 2006 | 73.03 | 73.58 | 72.05 | 72.52 | 594,182 | +0.05(+0.07%) |
Aug 11, 2006 | 73.50 | 73.50 | 71.49 | 72.47 | 454,017 | -0.98(-1.34%) |
Aug 10, 2006 | 74.94 | 74.94 | 71.40 | 73.46 | 759,593 | -1.61(-2.15%) |
Aug 09, 2006 | 77.13 | 77.94 | 74.97 | 75.07 | 515,405 | -1.22(-1.60%) |
Aug 08, 2006 | 76.63 | 78.28 | 75.98 | 76.29 | 904,473 | +0.88(+1.16%) |
Aug 07, 2006 | 76.37 | 76.39 | 73.52 | 75.41 | 772,479 | -0.79(-1.04%) |
Aug 04, 2006 | 79.71 | 80.09 | 75.23 | 76.20 | 765,146 | -1.66(-2.13%) |
Aug 03, 2006 | 74.94 | 78.09 | 74.18 | 77.87 | 513,624 | +2.13(+2.81%) |
Aug 02, 2006 | 76.47 | 77.19 | 75.41 | 75.74 | 393,677 | -0.50(-0.65%) |
Aug 01, 2006 | 77.99 | 78.64 | 74.84 | 76.23 | 818,572 | -1.76(-2.25%) |
Jul 31, 2006 | 82.81 | 82.88 | 76.82 | 77.99 | 1,009,649 | -4.70(-5.68%) |
Jul 28, 2006 | 82.70 | 84.48 | 82.26 | 82.69 | 695,482 | +0.33(+0.41%) |
Jul 27, 2006 | 83.29 | 83.97 | 81.82 | 82.35 | 488,482 | -1.56(-1.85%) |
Jul 26, 2006 | 81.13 | 84.01 | 76.61 | 83.91 | 1,040,866 | +3.46(+4.30%) |
Jul 25, 2006 | 79.04 | 81.04 | 78.83 | 80.45 | 533,947 | +1.42(+1.80%) |
Jul 24, 2006 | 74.50 | 79.79 | 76.07 | 79.03 | 603,191 | +4.54(+6.10%) |
Jul 21, 2006 | 77.46 | 77.04 | 74.36 | 74.49 | 373,773 | -2.96(-3.82%) |
Jul 20, 2006 | 80.66 | 80.90 | 77.34 | 77.45 | 237,903 | -3.22(-3.99%) |
Jul 19, 2006 | 76.46 | 80.85 | 76.46 | 80.66 | 320,137 | +4.28(+5.60%) |
Jul 18, 2006 | 78.16 | 78.29 | 75.30 | 76.39 | 438,827 | -0.41(-0.53%) |
Jul 17, 2006 | 76.37 | 77.76 | 75.86 | 76.80 | 291,120 | +0.26(+0.34%) |
Jul 14, 2006 | 76.15 | 77.61 | 76.04 | 76.54 | 366,545 | +0.30(+0.39%) |
Jul 13, 2006 | 78.35 | 78.48 | 74.59 | 76.24 | 621,314 | -3.22(-4.05%) |
Jul 12, 2006 | 80.08 | 80.28 | 78.96 | 79.46 | 227,322 | -0.73(-0.90%) |
Jul 11, 2006 | 80.85 | 80.85 | 78.50 | 80.19 | 514,671 | -0.81(-1.00%) |
Jul 10, 2006 | 80.85 | 81.81 | 80.07 | 81.00 | 334,384 | +0.71(+0.88%) |
Jul 07, 2006 | 82.00 | 82.00 | 79.90 | 80.29 | 357,431 | -2.00(-2.42%) |
Jul 06, 2006 | 82.39 | 83.38 | 81.52 | 82.29 | 536,251 | -0.05(-0.06%) |
Jul 05, 2006 | 81.14 | 82.56 | 79.71 | 82.33 | 577,107 | +1.01(+1.24%) |
Jul 03, 2006 | 82.86 | 82.86 | 80.72 | 81.32 | 430,761 | -2.25(-2.70%) |
Jun 30, 2006 | 80.29 | 83.57 | 78.66 | 83.57 | 2,260,239 | +3.39(+4.23%) |
Jun 29, 2006 | 76.75 | 80.38 | 75.89 | 80.19 | 476,749 | +5.32(+7.10%) |
Jun 28, 2006 | 75.32 | 75.71 | 73.22 | 74.87 | 345,489 | -0.24(-0.32%) |
Jun 27, 2006 | 77.32 | 78.04 | 74.65 | 75.11 | 407,819 | -2.10(-2.72%) |
Jun 26, 2006 | 75.03 | 77.21 | 75.03 | 77.21 | 405,619 | +2.42(+3.23%) |
Jun 23, 2006 | 73.50 | 75.33 | 73.01 | 74.79 | 391,477 | +1.20(+1.63%) |
Jun 22, 2006 | 73.92 | 73.98 | 72.65 | 73.59 | 467,740 | -0.53(-0.71%) |
Jun 21, 2006 | 71.74 | 74.62 | 71.74 | 74.11 | 381,106 | +2.23(+3.11%) |
Jun 20, 2006 | 71.59 | 72.68 | 70.73 | 71.88 | 508,386 | +0.47(+0.66%) |
Jun 19, 2006 | 73.77 | 73.77 | 71.18 | 71.41 | 404,362 | -2.36(-3.20%) |
Jun 16, 2006 | 74.55 | 74.99 | 73.32 | 73.77 | 839,942 | -0.69(-0.92%) |
Jun 15, 2006 | 71.31 | 74.99 | 71.30 | 74.46 | 331,346 | +4.84(+6.95%) |
Jun 14, 2006 | 67.44 | 69.85 | 67.35 | 69.62 | 386,763 | +1.79(+2.65%) |
Jun 13, 2006 | 69.88 | 71.02 | 67.58 | 67.82 | 287,034 | -2.05(-2.94%) |
Jun 12, 2006 | 72.89 | 72.89 | 69.71 | 69.88 | 324,851 | -3.26(-4.45%) |
Jun 09, 2006 | 74.41 | 76.15 | 72.79 | 73.13 | 261,683 | -1.04(-1.40%) |
Jun 08, 2006 | 72.64 | 74.31 | 70.13 | 74.17 | 483,873 | +0.81(+1.11%) |
Jun 07, 2006 | 73.07 | 75.30 | 72.80 | 73.36 | 332,918 | +0.05(+0.07%) |
Jun 06, 2006 | 76.52 | 76.52 | 72.20 | 73.31 | 557,622 | -3.21(-4.19%) |
Jun 05, 2006 | 79.28 | 79.99 | 76.20 | 76.52 | 278,549 | -2.76(-3.48%) |
Jun 02, 2006 | 81.04 | 81.26 | 78.47 | 79.28 | 403,105 | -0.53(-0.66%) |
Jun 01, 2006 | 75.90 | 79.83 | 75.44 | 79.80 | 362,773 | +3.90(+5.14%) |
May 31, 2006 | 77.32 | 77.46 | 74.65 | 75.90 | 591,458 | -0.83(-1.08%) |
May 30, 2006 | 82.09 | 82.09 | 76.67 | 76.73 | 381,944 | -3.46(-4.31%) |
May 26, 2006 | 81.90 | 82.09 | 79.75 | 80.19 | 217,371 | -1.13(-1.39%) |
May 25, 2006 | 79.23 | 81.61 | 79.23 | 81.31 | 305,262 | +3.70(+4.77%) |
May 24, 2006 | 82.09 | 82.18 | 75.90 | 77.61 | 582,659 | -4.49(-5.47%) |
May 23, 2006 | 77.99 | 82.81 | 77.99 | 82.09 | 701,558 | +4.77(+6.17%) |
May 22, 2006 | 79.98 | 79.98 | 76.62 | 77.32 | 369,373 | -2.85(-3.56%) |
May 19, 2006 | 79.99 | 80.70 | 77.89 | 80.18 | 594,811 | +0.19(+0.24%) |
May 18, 2006 | 80.34 | 81.47 | 79.98 | 79.98 | 410,019 | -0.35(-0.44%) |
May 17, 2006 | 82.45 | 82.52 | 78.73 | 80.34 | 378,906 | -2.10(-2.55%) |
May 16, 2006 | 81.67 | 82.73 | 80.57 | 82.44 | 481,568 | +0.77(+0.95%) |
May 15, 2006 | 82.09 | 82.24 | 81.45 | 81.67 | 630,533 | -0.43(-0.52%) |
May 12, 2006 | 82.04 | 82.71 | 80.38 | 82.09 | 452,027 | -0.18(-0.22%) |
May 11, 2006 | 84.62 | 85.15 | 82.08 | 82.28 | 248,379 | -2.63(-3.10%) |
May 10, 2006 | 84.82 | 85.20 | 83.14 | 84.91 | 224,808 | +0.05(+0.06%) |
May 09, 2006 | 84.96 | 85.43 | 84.54 | 84.86 | 197,990 | +0.03(+0.03%) |
May 08, 2006 | 86.87 | 86.95 | 84.48 | 84.83 | 303,481 | -1.75(-2.02%) |
May 05, 2006 | 85.05 | 87.74 | 85.00 | 86.58 | 634,828 | +1.77(+2.08%) |
May 04, 2006 | 85.44 | 87.01 | 83.74 | 84.82 | 473,187 | +0.33(+0.40%) |
May 03, 2006 | 83.29 | 85.72 | 83.00 | 84.48 | 487,958 | +3.29(+4.06%) |
May 02, 2006 | 81.21 | 81.90 | 80.95 | 81.19 | 450,455 | -0.21(-0.26%) |