Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 89.48 | 89.65 | 88.96 | 88.96 | 2,533 | -0.89(-0.99%) |
Apr 27, 2007 | 89.80 | 89.84 | 89.63 | 89.84 | 2,258 | -0.08(-0.09%) |
Apr 26, 2007 | 88.88 | 89.93 | 88.84 | 89.93 | 8,757 | +1.22(+1.38%) |
Apr 25, 2007 | 88.50 | 88.92 | 88.50 | 88.71 | 5,560 | +0.23(+0.26%) |
Apr 24, 2007 | 88.24 | 88.97 | 87.92 | 88.47 | 9,118 | -0.12(-0.13%) |
Apr 23, 2007 | 88.60 | 89.07 | 88.45 | 88.59 | 6,319 | +0.24(+0.27%) |
Apr 20, 2007 | 87.87 | 88.35 | 87.62 | 88.35 | 9,916 | +0.49(+0.56%) |
Apr 19, 2007 | 88.14 | 88.19 | 87.29 | 87.86 | 4,510 | +0.07(+0.09%) |
Apr 18, 2007 | 87.58 | 88.34 | 87.45 | 87.79 | 4,282 | -0.14(-0.16%) |
Apr 17, 2007 | 87.92 | 88.37 | 87.75 | 87.92 | 3,314 | -0.50(-0.56%) |
Apr 16, 2007 | 87.69 | 88.42 | 87.69 | 88.42 | 1,613 | +0.33(+0.38%) |
Apr 13, 2007 | 88.49 | 88.77 | 87.80 | 88.09 | 3,095 | -0.20(-0.23%) |
Apr 12, 2007 | 88.62 | 88.63 | 88.29 | 88.29 | 1,883 | -0.29(-0.33%) |
Apr 11, 2007 | 88.68 | 88.68 | 88.26 | 88.58 | 4,874 | +0.22(+0.25%) |
Apr 10, 2007 | 88.69 | 88.77 | 88.37 | 88.37 | 1,320 | -0.21(-0.24%) |
Apr 09, 2007 | 89.04 | 89.04 | 88.58 | 88.58 | 1,914 | -0.67(-0.76%) |
Apr 05, 2007 | 88.05 | 89.25 | 88.05 | 89.25 | 3,443 | +1.12(+1.28%) |
Apr 04, 2007 | 88.13 | 88.19 | 87.34 | 88.13 | 5,516 | +1.40(+1.61%) |
Apr 03, 2007 | 88.24 | 88.24 | 86.14 | 86.73 | 20,992 | -1.50(-1.70%) |
Apr 02, 2007 | 87.20 | 88.23 | 87.03 | 88.23 | 10,710 | +1.04(+1.19%) |
Mar 30, 2007 | 86.57 | 87.19 | 86.42 | 87.19 | 5,019 | +0.63(+0.73%) |
Mar 29, 2007 | 86.64 | 86.76 | 85.91 | 86.56 | 2,913 | -0.31(-0.35%) |
Mar 28, 2007 | 86.23 | 87.07 | 85.88 | 86.87 | 3,402 | +0.49(+0.57%) |
Mar 27, 2007 | 86.24 | 86.87 | 86.04 | 86.38 | 12,399 | -0.49(-0.56%) |
Mar 26, 2007 | 85.40 | 86.97 | 85.40 | 86.87 | 1,944 | +1.34(+1.56%) |
Mar 23, 2007 | 84.04 | 85.83 | 84.01 | 85.53 | 3,116 | +1.59(+1.90%) |
Mar 22, 2007 | 84.11 | 84.42 | 83.91 | 83.94 | 4,477 | -0.21(-0.25%) |
Mar 21, 2007 | 83.56 | 84.64 | 83.56 | 84.15 | 4,254 | +0.76(+0.92%) |
Mar 20, 2007 | 83.42 | 83.42 | 83.08 | 83.38 | 5,521 | +0.42(+0.50%) |
Mar 19, 2007 | 82.54 | 83.17 | 82.54 | 82.97 | 2,974 | +0.44(+0.53%) |
Mar 16, 2007 | 83.19 | 83.66 | 82.53 | 82.53 | 12,675 | -1.07(-1.28%) |
Mar 15, 2007 | 83.21 | 83.80 | 83.01 | 83.60 | 14,670 | -0.09(-0.11%) |
Mar 14, 2007 | 85.98 | 85.98 | 83.33 | 83.69 | 7,828 | -3.25(-3.74%) |
Mar 13, 2007 | 87.23 | 86.94 | 86.94 | 86.94 | 3,427 | -0.29(-0.34%) |
Mar 12, 2007 | 87.25 | 88.30 | 85.30 | 87.23 | 6,430 | -0.11(-0.12%) |
Mar 09, 2007 | 87.36 | 87.41 | 87.14 | 87.34 | 1,173 | -0.56(-0.64%) |
Mar 08, 2007 | 87.15 | 88.17 | 87.15 | 87.90 | 3,754 | +0.66(+0.76%) |
Mar 07, 2007 | 86.91 | 87.48 | 86.48 | 87.24 | 10,070 | +1.24(+1.44%) |
Mar 06, 2007 | 86.17 | 86.63 | 86.00 | 86.00 | 8,901 | +0.20(+0.24%) |
Mar 05, 2007 | 86.61 | 86.77 | 85.78 | 85.80 | 3,468 | -0.76(-0.88%) |
Mar 02, 2007 | 85.75 | 86.56 | 85.75 | 86.56 | 6,367 | +0.01(+0.01%) |
Mar 01, 2007 | 86.72 | 86.72 | 86.20 | 86.55 | 2,617 | -0.18(-0.20%) |
Feb 28, 2007 | 87.28 | 87.57 | 85.13 | 86.73 | 12,600 | +0.99(+1.15%) |
Feb 27, 2007 | 85.22 | 86.61 | 85.22 | 85.74 | 6,198 | -0.31(-0.36%) |
Feb 26, 2007 | 87.30 | 87.49 | 85.99 | 86.05 | 2,365 | -2.02(-2.30%) |
Feb 23, 2007 | 88.09 | 88.13 | 87.80 | 88.07 | 5,980 | +0.34(+0.39%) |
Feb 22, 2007 | 87.00 | 87.73 | 86.63 | 87.73 | 5,298 | +0.87(+1.00%) |
Feb 21, 2007 | 87.41 | 87.70 | 86.86 | 86.86 | 13,242 | -1.07(-1.22%) |
Feb 20, 2007 | 87.90 | 88.09 | 87.68 | 87.93 | 5,884 | -0.29(-0.32%) |
Feb 16, 2007 | 88.26 | 88.50 | 88.13 | 88.22 | 2,787 | +0.11(+0.12%) |
Feb 15, 2007 | 87.68 | 88.32 | 87.68 | 88.11 | 6,501 | -0.29(-0.32%) |
Feb 14, 2007 | 88.35 | 88.40 | 87.90 | 88.39 | 8,145 | +0.35(+0.39%) |
Feb 13, 2007 | 88.27 | 88.50 | 87.94 | 88.05 | 7,036 | -0.38(-0.43%) |
Feb 12, 2007 | 88.09 | 88.50 | 87.94 | 88.43 | 7,369 | +0.66(+0.75%) |
Feb 09, 2007 | 87.57 | 87.77 | 87.21 | 87.77 | 9,874 | +0.18(+0.20%) |
Feb 08, 2007 | 87.24 | 87.59 | 86.53 | 87.59 | 7,041 | +0.20(+0.23%) |
Feb 07, 2007 | 86.55 | 87.38 | 86.55 | 87.38 | 6,894 | +1.00(+1.15%) |
Feb 06, 2007 | 85.37 | 86.39 | 85.03 | 86.39 | 10,506 | +1.19(+1.39%) |
Feb 05, 2007 | 84.49 | 85.20 | 84.46 | 85.20 | 4,652 | +0.58(+0.68%) |
Feb 02, 2007 | 83.32 | 84.62 | 82.57 | 84.62 | 3,940 | +1.64(+1.98%) |
Feb 01, 2007 | 81.96 | 83.03 | 81.49 | 82.98 | 8,505 | -0.20(-0.24%) |
Jan 31, 2007 | 83.59 | 83.68 | 82.64 | 83.18 | 7,925 | -0.09(-0.11%) |
Jan 30, 2007 | 83.61 | 83.61 | 83.01 | 83.27 | 3,109 | -0.53(-0.63%) |
Jan 29, 2007 | 83.15 | 83.80 | 83.03 | 83.80 | 11,273 | +0.77(+0.93%) |
Jan 26, 2007 | 82.38 | 83.03 | 81.79 | 83.03 | 5,082 | +0.56(+0.68%) |
Jan 25, 2007 | 81.24 | 82.57 | 81.24 | 82.47 | 4,548 | +0.71(+0.87%) |
Jan 24, 2007 | 81.48 | 81.76 | 81.06 | 81.76 | 3,568 | +0.08(+0.09%) |
Jan 23, 2007 | 81.19 | 81.69 | 81.11 | 81.69 | 6,369 | +0.55(+0.67%) |
Jan 22, 2007 | 82.01 | 82.46 | 81.14 | 81.14 | 7,157 | -0.80(-0.97%) |
Jan 19, 2007 | 82.01 | 82.13 | 81.42 | 81.94 | 5,858 | -0.33(-0.41%) |
Jan 18, 2007 | 81.94 | 82.44 | 81.83 | 82.27 | 7,002 | +0.08(+0.10%) |
Jan 17, 2007 | 81.80 | 82.19 | 81.75 | 82.19 | 7,079 | +0.16(+0.19%) |
Jan 16, 2007 | 80.32 | 82.03 | 80.08 | 82.03 | 8,945 | +2.17(+2.72%) |
Jan 12, 2007 | 78.93 | 79.86 | 78.80 | 79.86 | 4,621 | +0.97(+1.23%) |
Jan 11, 2007 | 78.61 | 78.89 | 77.73 | 78.89 | 4,018 | +0.50(+0.64%) |
Jan 10, 2007 | 78.80 | 78.80 | 78.07 | 78.39 | 1,321 | -0.64(-0.81%) |
Jan 09, 2007 | 78.17 | 79.03 | 77.73 | 79.03 | 3,132 | +0.70(+0.90%) |
Jan 08, 2007 | 77.70 | 78.33 | 77.70 | 78.33 | 1,657 | +0.05(+0.07%) |
Jan 05, 2007 | 78.56 | 78.56 | 77.71 | 78.27 | 10,433 | +0.05(+0.06%) |
Jan 04, 2007 | 77.72 | 78.38 | 77.72 | 78.22 | 2,347 | -0.16(-0.20%) |
Jan 03, 2007 | 77.77 | 78.55 | 77.77 | 78.38 | 11,009 | +0.61(+0.78%) |
Dec 29, 2006 | 78.50 | 78.62 | 77.70 | 77.77 | 4,639 | -0.27(-0.34%) |
Dec 28, 2006 | 78.35 | 78.55 | 77.91 | 78.04 | 18,812 | -0.03(-0.03%) |
Dec 27, 2006 | 77.94 | 78.71 | 77.77 | 78.07 | 19,152 | +0.37(+0.47%) |
Dec 26, 2006 | 77.93 | 77.93 | 77.31 | 77.70 | 24,980 | -0.50(-0.64%) |
Dec 22, 2006 | 77.54 | 78.26 | 77.54 | 78.20 | 1,414 | +0.52(+0.67%) |
Dec 21, 2006 | 79.03 | 79.03 | 77.68 | 77.68 | 21,818 | -0.02(-0.03%) |
Dec 20, 2006 | 77.54 | 77.70 | 77.53 | 77.70 | 8,967 | +0.00(+0.00%) |
Dec 19, 2006 | 77.88 | 77.96 | 77.53 | 77.70 | 38,508 | -0.67(-0.86%) |
Dec 18, 2006 | 78.48 | 78.48 | 78.05 | 78.37 | 5,202 | -0.01(-0.01%) |
Dec 15, 2006 | 78.14 | 78.39 | 77.95 | 78.38 | 26,970 | +0.01(+0.01%) |
Dec 14, 2006 | 78.37 | 78.38 | 78.14 | 78.37 | 8,778 | +0.16(+0.21%) |
Dec 13, 2006 | 79.08 | 79.94 | 77.75 | 78.21 | 7,651 | -1.14(-1.44%) |
Dec 12, 2006 | 79.48 | 79.48 | 79.12 | 79.36 | 1,363 | +0.46(+0.58%) |
Dec 11, 2006 | 78.97 | 79.40 | 78.87 | 78.90 | 1,569 | +0.44(+0.56%) |
Dec 08, 2006 | 79.03 | 79.55 | 78.46 | 78.46 | 3,109 | +0.12(+0.15%) |
Dec 07, 2006 | 78.17 | 78.48 | 77.80 | 78.35 | 7,955 | -0.51(-0.65%) |
Dec 06, 2006 | 78.31 | 78.86 | 78.14 | 78.86 | 2,773 | +0.75(+0.96%) |
Dec 05, 2006 | 78.04 | 78.72 | 78.04 | 78.11 | 36,002 | +0.18(+0.24%) |
Dec 04, 2006 | 78.04 | 78.37 | 77.70 | 77.92 | 20,870 | -0.46(-0.59%) |
Dec 01, 2006 | 78.07 | 78.39 | 77.36 | 78.39 | 17,462 | +0.57(+0.74%) |
Nov 30, 2006 | 77.87 | 77.87 | 77.56 | 77.81 | 13,058 | -0.28(-0.36%) |
Nov 29, 2006 | 78.24 | 78.48 | 77.94 | 78.09 | 3,301 | +0.33(+0.42%) |
Nov 28, 2006 | 77.99 | 78.11 | 77.77 | 77.77 | 16,222 | -0.17(-0.22%) |
Nov 27, 2006 | 77.76 | 78.67 | 77.76 | 77.94 | 16,916 | -0.17(-0.22%) |
Nov 24, 2006 | 77.09 | 78.32 | 77.09 | 78.11 | 4,803 | +0.55(+0.71%) |
Nov 22, 2006 | 77.75 | 77.84 | 77.56 | 77.56 | 36,376 | -0.40(-0.52%) |
Nov 21, 2006 | 78.01 | 78.04 | 77.39 | 77.96 | 21,290 | -0.25(-0.32%) |
Nov 20, 2006 | 78.45 | 78.45 | 77.57 | 78.21 | 21,008 | +0.04(+0.05%) |
Nov 17, 2006 | 78.14 | 78.17 | 77.54 | 78.17 | 17,577 | +0.47(+0.61%) |
Nov 16, 2006 | 78.04 | 78.04 | 77.24 | 77.70 | 11,706 | -0.70(-0.89%) |
Nov 15, 2006 | 78.69 | 78.69 | 78.35 | 78.39 | 3,491 | +0.07(+0.10%) |
Nov 14, 2006 | 78.38 | 78.39 | 78.32 | 78.32 | 4,494 | -0.10(-0.12%) |
Nov 13, 2006 | 79.06 | 79.06 | 78.38 | 78.41 | 6,050 | -0.65(-0.82%) |
Nov 10, 2006 | 78.69 | 79.08 | 78.69 | 79.06 | 5,771 | +0.01(+0.02%) |
Nov 09, 2006 | 79.31 | 79.31 | 78.63 | 79.05 | 4,209 | -0.01(-0.02%) |
Nov 08, 2006 | 79.06 | 79.06 | 79.05 | 79.06 | 3,930 | -0.16(-0.20%) |
Nov 07, 2006 | 79.03 | 79.22 | 78.96 | 79.22 | 2,589 | +0.29(+0.37%) |
Nov 06, 2006 | 78.93 | 78.93 | 78.93 | 78.93 | 253 | -0.03(-0.04%) |
Nov 03, 2006 | 78.52 | 79.03 | 78.52 | 78.96 | 1,712 | +0.44(+0.56%) |
Nov 02, 2006 | 78.42 | 79.16 | 78.41 | 78.52 | 9,687 | -0.55(-0.69%) |
Nov 01, 2006 | 79.20 | 79.23 | 78.94 | 79.06 | 7,498 | +0.00(+0.00%) |
Oct 31, 2006 | 79.06 | 79.16 | 79.03 | 79.06 | 11,812 | -0.20(-0.25%) |
Oct 30, 2006 | 79.06 | 79.26 | 78.94 | 79.26 | 15,829 | +0.20(+0.25%) |
Oct 27, 2006 | 79.40 | 79.40 | 78.77 | 79.06 | 5,667 | -0.48(-0.60%) |
Oct 26, 2006 | 78.89 | 79.71 | 78.50 | 79.54 | 21,961 | +0.65(+0.82%) |
Oct 25, 2006 | 80.44 | 80.44 | 78.59 | 78.89 | 16,395 | -2.18(-2.69%) |
Oct 24, 2006 | 80.94 | 81.11 | 80.15 | 81.07 | 3,891 | +0.51(+0.63%) |
Oct 23, 2006 | 80.60 | 80.60 | 80.43 | 80.56 | 1,615 | +0.10(+0.13%) |
Oct 20, 2006 | 81.78 | 81.78 | 80.46 | 80.46 | 2,811 | -1.83(-2.23%) |
Oct 19, 2006 | 82.42 | 82.42 | 81.71 | 82.29 | 2,281 | +0.50(+0.62%) |
Oct 18, 2006 | 81.50 | 81.89 | 81.11 | 81.79 | 4,758 | +0.34(+0.42%) |
Oct 17, 2006 | 80.81 | 81.58 | 80.81 | 81.45 | 440 | +0.64(+0.79%) |
Oct 16, 2006 | 80.79 | 81.79 | 80.79 | 80.81 | 9,381 | -0.71(-0.87%) |
Oct 13, 2006 | 81.09 | 81.52 | 80.83 | 81.52 | 4,853 | +0.31(+0.39%) |
Oct 12, 2006 | 81.20 | 81.20 | 80.80 | 81.20 | 641 | +0.37(+0.46%) |
Oct 11, 2006 | 80.74 | 80.83 | 80.13 | 80.83 | 1,320 | -0.14(-0.17%) |
Oct 10, 2006 | 80.29 | 80.97 | 80.28 | 80.97 | 3,000 | +1.23(+1.54%) |
Oct 09, 2006 | 79.04 | 79.74 | 79.04 | 79.74 | 293 | +0.15(+0.19%) |
Oct 06, 2006 | 79.81 | 79.81 | 79.59 | 79.59 | 1,320 | -0.14(-0.17%) |
Oct 05, 2006 | 79.70 | 80.12 | 79.31 | 79.73 | 8,288 | +0.03(+0.04%) |
Oct 04, 2006 | 79.70 | 79.70 | 79.70 | 79.70 | 146 | +0.66(+0.84%) |
Oct 03, 2006 | 78.98 | 79.06 | 78.98 | 79.03 | 2,083 | +0.05(+0.07%) |
Oct 02, 2006 | 78.45 | 78.98 | 77.69 | 78.98 | 3,323 | -0.01(-0.02%) |
Sep 29, 2006 | 77.70 | 79.06 | 77.70 | 78.99 | 12,532 | +1.61(+2.08%) |
Sep 28, 2006 | 77.43 | 77.88 | 77.24 | 77.39 | 1,430 | -0.33(-0.42%) |
Sep 27, 2006 | 77.63 | 78.35 | 77.63 | 77.71 | 2,348 | -0.32(-0.41%) |
Sep 26, 2006 | 77.27 | 78.03 | 77.22 | 78.03 | 1,518 | +0.58(+0.75%) |
Sep 25, 2006 | 78.30 | 78.30 | 77.09 | 77.45 | 5,058 | -0.87(-1.11%) |
Sep 22, 2006 | 78.57 | 78.80 | 77.70 | 78.33 | 6,844 | +0.25(+0.31%) |
Sep 21, 2006 | 77.39 | 78.38 | 77.39 | 78.08 | 10,516 | +0.29(+0.38%) |
Sep 20, 2006 | 78.11 | 78.38 | 77.79 | 77.79 | 13,656 | -0.59(-0.76%) |
Sep 19, 2006 | 78.38 | 78.48 | 78.09 | 78.38 | 1,952 | +0.37(+0.48%) |
Sep 18, 2006 | 78.01 | 78.01 | 78.01 | 78.01 | 441 | +0.00(+0.00%) |
Sep 15, 2006 | 79.30 | 79.30 | 77.99 | 78.01 | 3,939 | -0.64(-0.81%) |
Sep 14, 2006 | 78.95 | 78.95 | 78.65 | 78.65 | 892 | +0.08(+0.10%) |
Sep 13, 2006 | 78.84 | 78.84 | 77.94 | 78.56 | 3,060 | -0.46(-0.59%) |
Sep 12, 2006 | 78.38 | 79.03 | 78.38 | 79.03 | 589 | +0.72(+0.91%) |
Sep 11, 2006 | 76.98 | 78.31 | 76.47 | 78.31 | 12,365 | +0.44(+0.57%) |
Sep 08, 2006 | 78.93 | 78.93 | 77.87 | 77.87 | 4,978 | -0.77(-0.98%) |
Sep 07, 2006 | 78.38 | 79.02 | 78.22 | 78.64 | 5,868 | +0.26(+0.33%) |
Sep 06, 2006 | 78.38 | 78.38 | 78.38 | 78.38 | 1,283 | -0.05(-0.06%) |
Sep 05, 2006 | 77.85 | 78.89 | 77.54 | 78.43 | 2,934 | +0.52(+0.67%) |
Sep 01, 2006 | 78.29 | 79.20 | 77.90 | 77.90 | 1,358 | -0.50(-0.64%) |
Aug 31, 2006 | 78.66 | 78.72 | 78.41 | 78.41 | 3,311 | +0.06(+0.08%) |
Aug 30, 2006 | 78.99 | 78.99 | 78.07 | 78.35 | 5,346 | +0.24(+0.30%) |
Aug 29, 2006 | 77.36 | 78.11 | 77.36 | 78.11 | 293 | +0.41(+0.53%) |
Aug 28, 2006 | 77.19 | 77.90 | 77.09 | 77.70 | 12,867 | +0.36(+0.47%) |
Aug 25, 2006 | 77.15 | 77.53 | 77.15 | 77.34 | 6,394 | +0.08(+0.11%) |
Aug 24, 2006 | 77.51 | 77.86 | 77.26 | 77.26 | 1,951 | -0.93(-1.19%) |
Aug 23, 2006 | 78.09 | 78.18 | 77.66 | 78.18 | 2,347 | -0.64(-0.81%) |
Aug 22, 2006 | 78.21 | 78.82 | 77.77 | 78.82 | 14,865 | +0.61(+0.78%) |
Aug 21, 2006 | 78.04 | 78.38 | 78.04 | 78.21 | 1,888 | +0.47(+0.60%) |
Aug 18, 2006 | 77.58 | 78.07 | 77.58 | 77.74 | 821 | +0.03(+0.04%) |
Aug 17, 2006 | 78.22 | 78.22 | 77.71 | 77.71 | 2,708 | +0.01(+0.02%) |
Aug 16, 2006 | 78.92 | 78.92 | 77.54 | 77.70 | 7,151 | +0.31(+0.41%) |
Aug 15, 2006 | 77.37 | 77.91 | 77.37 | 77.39 | 3,961 | -0.67(-0.86%) |
Aug 14, 2006 | 77.58 | 78.28 | 77.41 | 78.05 | 2,640 | +0.36(+0.46%) |
Aug 11, 2006 | 77.70 | 77.71 | 77.43 | 77.69 | 3,378 | -0.41(-0.52%) |
Aug 10, 2006 | 77.86 | 78.10 | 77.57 | 78.10 | 4,391 | +0.43(+0.55%) |
Aug 09, 2006 | 78.87 | 78.95 | 77.10 | 77.67 | 7,965 | -0.60(-0.77%) |
Aug 08, 2006 | 79.01 | 79.01 | 77.44 | 78.27 | 4,114 | -0.49(-0.62%) |
Aug 07, 2006 | 77.44 | 78.76 | 77.29 | 78.76 | 16,551 | +0.99(+1.27%) |
Aug 04, 2006 | 77.70 | 78.82 | 77.70 | 77.77 | 1,760 | -0.61(-0.78%) |
Aug 03, 2006 | 78.24 | 78.54 | 77.92 | 78.38 | 6,259 | +0.55(+0.70%) |
Aug 02, 2006 | 77.97 | 77.97 | 77.69 | 77.84 | 29,716 | +0.12(+0.16%) |
Aug 01, 2006 | 78.30 | 78.30 | 77.58 | 77.71 | 19,689 | -0.42(-0.53%) |
Jul 31, 2006 | 79.51 | 79.51 | 77.66 | 78.13 | 69,204 | +0.42(+0.53%) |
Jul 28, 2006 | 79.75 | 79.75 | 77.71 | 77.71 | 35,623 | -1.49(-1.88%) |
Jul 27, 2006 | 79.85 | 79.91 | 79.20 | 79.20 | 22,908 | -0.42(-0.53%) |
Jul 26, 2006 | 82.47 | 82.47 | 79.23 | 79.62 | 19,512 | -1.29(-1.59%) |
Jul 25, 2006 | 81.80 | 82.19 | 80.77 | 80.91 | 4,549 | -0.47(-0.58%) |
Jul 24, 2006 | 81.66 | 81.76 | 81.25 | 81.38 | 1,690 | -0.41(-0.50%) |
Jul 21, 2006 | 82.53 | 82.53 | 81.79 | 81.79 | 4,879 | -0.70(-0.85%) |
Jul 20, 2006 | 82.35 | 82.65 | 81.92 | 82.49 | 1,537 | -0.24(-0.29%) |
Jul 19, 2006 | 82.79 | 83.43 | 82.60 | 82.73 | 7,649 | +0.17(+0.21%) |
Jul 18, 2006 | 82.39 | 83.13 | 82.39 | 82.56 | 3,177 | -0.39(-0.47%) |
Jul 17, 2006 | 83.35 | 83.35 | 82.95 | 82.95 | 2,428 | -0.78(-0.94%) |
Jul 14, 2006 | 83.90 | 83.90 | 83.33 | 83.73 | 2,321 | -0.95(-1.13%) |
Jul 13, 2006 | 85.28 | 85.39 | 84.68 | 84.69 | 2,740 | -1.70(-1.96%) |
Jul 12, 2006 | 85.91 | 87.23 | 85.65 | 86.38 | 3,399 | -0.38(-0.44%) |
Jul 11, 2006 | 86.44 | 86.80 | 85.54 | 86.76 | 20,014 | -0.33(-0.38%) |
Jul 10, 2006 | 87.13 | 87.24 | 86.44 | 87.10 | 12,328 | +0.57(+0.66%) |
Jul 07, 2006 | 87.02 | 87.21 | 85.47 | 86.53 | 14,413 | +0.31(+0.36%) |
Jul 06, 2006 | 85.54 | 87.10 | 85.03 | 86.22 | 9,925 | +1.47(+1.74%) |
Jul 05, 2006 | 85.48 | 85.97 | 84.73 | 84.75 | 11,502 | -1.71(-1.98%) |
Jul 03, 2006 | 85.95 | 87.24 | 85.38 | 86.46 | 16,655 | -1.96(-2.21%) |
Jun 30, 2006 | 85.50 | 90.47 | 85.41 | 88.41 | 406,297 | +2.19(+2.55%) |
Jun 29, 2006 | 81.71 | 86.56 | 81.38 | 86.22 | 63,823 | +5.28(+6.53%) |
Jun 28, 2006 | 80.97 | 81.31 | 80.38 | 80.94 | 9,764 | +0.50(+0.63%) |
Jun 27, 2006 | 79.71 | 81.03 | 79.71 | 80.43 | 40,183 | +0.07(+0.09%) |
Jun 26, 2006 | 79.06 | 81.07 | 77.02 | 80.36 | 21,421 | +1.30(+1.64%) |
Jun 23, 2006 | 79.68 | 79.68 | 77.90 | 79.06 | 9,886 | -0.22(-0.28%) |
Jun 22, 2006 | 78.38 | 79.40 | 78.35 | 79.28 | 21,931 | +0.87(+1.11%) |
Jun 21, 2006 | 77.17 | 78.79 | 77.17 | 78.41 | 21,118 | +0.54(+0.69%) |
Jun 20, 2006 | 78.06 | 78.38 | 77.87 | 77.87 | 24,051 | -0.45(-0.57%) |
Jun 19, 2006 | 76.90 | 78.47 | 76.90 | 78.32 | 31,091 | +0.52(+0.67%) |
Jun 16, 2006 | 78.03 | 80.01 | 77.08 | 77.80 | 8,813 | -1.21(-1.54%) |
Jun 15, 2006 | 79.23 | 79.23 | 78.70 | 79.01 | 808 | +0.57(+0.72%) |
Jun 14, 2006 | 77.32 | 78.45 | 77.32 | 78.45 | 1,508 | +0.22(+0.28%) |
Jun 13, 2006 | 77.11 | 78.29 | 77.11 | 78.23 | 1,367 | -0.71(-0.90%) |
Jun 12, 2006 | 78.80 | 79.31 | 78.29 | 78.94 | 1,907 | +0.01(+0.01%) |
Jun 09, 2006 | 78.21 | 78.93 | 78.21 | 78.93 | 1,480 | +0.29(+0.37%) |
Jun 08, 2006 | 77.70 | 78.64 | 77.56 | 78.64 | 1,690 | +0.30(+0.38%) |
Jun 07, 2006 | 77.94 | 79.21 | 77.94 | 78.34 | 13,014 | -1.42(-1.79%) |
Jun 06, 2006 | 80.08 | 80.08 | 78.97 | 79.76 | 2,586 | +0.00(+0.00%) |
Jun 05, 2006 | 79.74 | 80.60 | 79.74 | 79.76 | 1,078 | -0.14(-0.18%) |
Jun 02, 2006 | 79.78 | 79.91 | 78.54 | 79.91 | 1,245 | -0.93(-1.15%) |
Jun 01, 2006 | 79.72 | 80.83 | 79.68 | 80.83 | 862 | +1.74(+2.20%) |
May 31, 2006 | 77.87 | 79.10 | 77.05 | 79.10 | 9,460 | +0.44(+0.55%) |
May 30, 2006 | 79.74 | 79.74 | 78.04 | 78.66 | 3,538 | -0.48(-0.60%) |
May 26, 2006 | 80.08 | 80.08 | 79.14 | 79.14 | 880 | -0.13(-0.16%) |
May 25, 2006 | 79.29 | 80.90 | 79.18 | 79.27 | 4,737 | -0.72(-0.89%) |
May 24, 2006 | 79.06 | 79.98 | 78.69 | 79.98 | 22,455 | +0.93(+1.18%) |
May 23, 2006 | 79.03 | 79.23 | 79.03 | 79.05 | 10,336 | +0.05(+0.07%) |
May 22, 2006 | 79.01 | 79.01 | 78.99 | 78.99 | 733 | +0.11(+0.14%) |
May 19, 2006 | 78.73 | 78.88 | 78.73 | 78.88 | 560 | -1.00(-1.25%) |
May 18, 2006 | 79.74 | 80.12 | 79.57 | 79.88 | 5,339 | +0.26(+0.33%) |
May 17, 2006 | 79.51 | 80.80 | 79.51 | 79.62 | 2,083 | -1.60(-1.97%) |
May 16, 2006 | 81.38 | 81.38 | 80.60 | 81.22 | 4,345 | -0.16(-0.19%) |
May 15, 2006 | 79.13 | 81.41 | 79.13 | 81.38 | 8,970 | +1.35(+1.69%) |
May 12, 2006 | 79.33 | 81.26 | 79.33 | 80.03 | 1,718 | -0.35(-0.44%) |
May 11, 2006 | 79.33 | 80.56 | 79.33 | 80.38 | 4,441 | +0.23(+0.29%) |
May 10, 2006 | 78.91 | 80.15 | 78.91 | 80.15 | 1,178 | +0.41(+0.51%) |
May 09, 2006 | 78.91 | 79.74 | 78.91 | 79.74 | 1,584 | +0.03(+0.03%) |
May 08, 2006 | 78.52 | 80.34 | 78.52 | 79.72 | 5,594 | +1.30(+1.66%) |
May 05, 2006 | 79.46 | 79.46 | 78.41 | 78.41 | 3,770 | -1.84(-2.29%) |
May 04, 2006 | 80.43 | 80.43 | 79.81 | 80.25 | 12,124 | -0.31(-0.38%) |
May 03, 2006 | 80.90 | 81.33 | 80.43 | 80.56 | 17,402 | +0.17(+0.21%) |
May 02, 2006 | 80.77 | 80.83 | 79.83 | 80.39 | 7,013 | -0.59(-0.73%) |