Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 77.90 | 82.99 | 77.90 | 82.42 | 1,435,700 | +4.22(+5.40%) |
Jan 30, 2007 | 79.27 | 79.40 | 78.15 | 78.20 | 462,400 | -0.82(-1.04%) |
Jan 29, 2007 | 78.52 | 79.51 | 78.33 | 79.02 | 499,300 | +0.50(+0.64%) |
Jan 26, 2007 | 79.59 | 80.18 | 78.10 | 78.52 | 646,700 | -1.04(-1.31%) |
Jan 25, 2007 | 80.08 | 80.20 | 79.00 | 79.56 | 427,200 | -0.74(-0.92%) |
Jan 24, 2007 | 79.86 | 80.37 | 79.52 | 80.30 | 336,400 | +0.44(+0.55%) |
Jan 23, 2007 | 78.75 | 80.00 | 78.57 | 79.86 | 675,000 | +1.11(+1.41%) |
Jan 22, 2007 | 78.48 | 79.05 | 78.27 | 78.75 | 521,200 | +0.37(+0.47%) |
Jan 19, 2007 | 76.96 | 78.41 | 76.65 | 78.38 | 743,100 | +1.15(+1.49%) |
Jan 18, 2007 | 77.27 | 77.86 | 77.03 | 77.23 | 546,100 | +0.15(+0.19%) |
Jan 17, 2007 | 78.18 | 78.47 | 77.04 | 77.08 | 553,300 | -1.10(-1.41%) |
Jan 16, 2007 | 79.00 | 79.37 | 77.82 | 78.18 | 1,010,600 | -1.07(-1.35%) |
Jan 12, 2007 | 78.85 | 79.35 | 78.43 | 79.25 | 625,000 | +0.17(+0.21%) |
Jan 11, 2007 | 77.70 | 79.17 | 77.59 | 79.08 | 710,000 | +1.58(+2.04%) |
Jan 10, 2007 | 76.09 | 77.68 | 75.42 | 77.50 | 402,500 | +1.20(+1.57%) |
Jan 09, 2007 | 76.20 | 76.46 | 76.05 | 76.30 | 400,300 | +0.21(+0.28%) |
Jan 08, 2007 | 76.30 | 76.39 | 75.53 | 76.09 | 314,300 | +0.04(+0.05%) |
Jan 05, 2007 | 77.04 | 77.04 | 75.96 | 76.05 | 498,800 | -1.09(-1.41%) |
Jan 04, 2007 | 76.00 | 77.36 | 75.63 | 77.14 | 560,800 | +1.04(+1.37%) |
Jan 03, 2007 | 75.46 | 77.24 | 75.15 | 76.10 | 626,400 | +1.24(+1.66%) |
Dec 29, 2006 | 75.58 | 75.58 | 74.76 | 74.86 | 190,200 | -0.72(-0.95%) |
Dec 28, 2006 | 75.39 | 75.90 | 75.11 | 75.58 | 258,600 | +0.20(+0.27%) |
Dec 27, 2006 | 75.00 | 75.48 | 74.92 | 75.38 | 137,700 | +0.42(+0.56%) |
Dec 26, 2006 | 74.25 | 74.99 | 73.83 | 74.96 | 158,400 | +0.69(+0.93%) |
Dec 22, 2006 | 74.98 | 75.67 | 74.04 | 74.27 | 204,600 | -0.49(-0.66%) |
Dec 21, 2006 | 74.95 | 75.69 | 74.46 | 74.76 | 344,200 | -0.18(-0.24%) |
Dec 20, 2006 | 74.71 | 75.28 | 74.52 | 74.94 | 356,600 | +0.24(+0.32%) |
Dec 19, 2006 | 76.01 | 76.05 | 74.40 | 74.70 | 895,500 | -1.34(-1.76%) |
Dec 18, 2006 | 76.91 | 77.58 | 75.90 | 76.04 | 420,200 | +0.02(+0.03%) |
Dec 15, 2006 | 78.29 | 78.30 | 75.90 | 76.02 | 1,065,200 | -2.27(-2.90%) |
Dec 14, 2006 | 77.09 | 78.81 | 77.09 | 78.29 | 269,200 | +1.18(+1.53%) |
Dec 13, 2006 | 77.45 | 78.15 | 76.92 | 77.11 | 379,700 | -0.18(-0.23%) |
Dec 12, 2006 | 77.15 | 77.39 | 76.65 | 77.29 | 258,400 | +0.04(+0.05%) |
Dec 11, 2006 | 77.05 | 77.85 | 76.73 | 77.25 | 238,800 | -0.01(-0.01%) |
Dec 08, 2006 | 77.72 | 78.29 | 76.81 | 77.26 | 455,600 | -0.41(-0.53%) |
Dec 07, 2006 | 77.55 | 78.33 | 76.90 | 77.67 | 396,100 | +0.10(+0.13%) |
Dec 06, 2006 | 78.40 | 78.90 | 77.30 | 77.57 | 498,700 | -0.68(-0.87%) |
Dec 05, 2006 | 78.43 | 78.77 | 78.06 | 78.25 | 392,900 | -0.14(-0.18%) |
Dec 04, 2006 | 77.20 | 78.64 | 76.93 | 78.39 | 666,400 | +1.19(+1.54%) |
Dec 01, 2006 | 76.44 | 78.27 | 76.25 | 77.20 | 718,100 | -0.23(-0.30%) |
Nov 30, 2006 | 75.45 | 77.70 | 74.90 | 77.43 | 644,400 | +1.98(+2.62%) |
Nov 29, 2006 | 75.20 | 75.98 | 74.94 | 75.45 | 253,300 | +0.66(+0.88%) |
Nov 28, 2006 | 74.40 | 75.24 | 74.14 | 74.79 | 320,800 | +0.19(+0.25%) |
Nov 27, 2006 | 76.20 | 76.20 | 74.38 | 74.60 | 641,500 | -1.78(-2.33%) |
Nov 24, 2006 | 76.32 | 76.58 | 75.77 | 76.38 | 136,600 | -0.14(-0.18%) |
Nov 22, 2006 | 76.45 | 76.69 | 75.90 | 76.52 | 273,900 | +0.07(+0.09%) |
Nov 21, 2006 | 76.07 | 76.63 | 75.90 | 76.45 | 239,300 | +0.38(+0.50%) |
Nov 20, 2006 | 75.97 | 76.34 | 75.15 | 76.07 | 469,100 | +0.10(+0.13%) |
Nov 17, 2006 | 76.06 | 76.14 | 75.54 | 75.97 | 778,500 | -0.10(-0.13%) |
Nov 16, 2006 | 75.35 | 76.32 | 75.31 | 76.07 | 825,300 | +1.24(+1.66%) |
Nov 15, 2006 | 73.67 | 74.94 | 73.65 | 74.83 | 700,100 | +1.36(+1.85%) |
Nov 14, 2006 | 73.40 | 73.57 | 72.19 | 73.47 | 520,700 | +0.84(+1.16%) |
Nov 13, 2006 | 72.36 | 73.21 | 72.13 | 72.63 | 354,400 | +0.47(+0.65%) |
Nov 10, 2006 | 71.15 | 72.19 | 71.15 | 72.16 | 393,500 | +1.06(+1.49%) |
Nov 09, 2006 | 70.70 | 71.47 | 70.68 | 71.10 | 702,900 | +0.50(+0.71%) |
Nov 08, 2006 | 70.20 | 70.81 | 70.06 | 70.60 | 1,225,700 | +0.40(+0.57%) |
Nov 07, 2006 | 70.50 | 71.36 | 70.00 | 70.20 | 897,200 | -0.55(-0.78%) |
Nov 06, 2006 | 70.51 | 71.31 | 70.11 | 70.75 | 573,600 | +0.52(+0.74%) |
Nov 03, 2006 | 71.18 | 71.49 | 70.02 | 70.23 | 568,100 | -0.89(-1.25%) |
Nov 02, 2006 | 72.11 | 72.48 | 71.05 | 71.12 | 594,800 | -1.19(-1.65%) |
Nov 01, 2006 | 72.90 | 73.27 | 71.90 | 72.31 | 812,700 | -0.39(-0.54%) |
Oct 31, 2006 | 71.81 | 73.10 | 71.81 | 72.70 | 1,033,800 | +0.98(+1.37%) |
Oct 30, 2006 | 73.60 | 73.61 | 71.50 | 71.72 | 1,486,000 | -1.88(-2.55%) |
Oct 27, 2006 | 75.55 | 77.93 | 73.21 | 73.60 | 2,330,000 | -4.19(-5.39%) |
Oct 26, 2006 | 74.81 | 79.50 | 74.76 | 77.79 | 1,125,800 | +3.08(+4.12%) |
Oct 25, 2006 | 75.20 | 75.47 | 74.54 | 74.71 | 515,000 | -0.88(-1.16%) |
Oct 24, 2006 | 75.33 | 76.30 | 75.17 | 75.59 | 327,700 | -0.23(-0.30%) |
Oct 23, 2006 | 75.00 | 76.15 | 74.84 | 75.82 | 673,300 | +0.83(+1.11%) |
Oct 20, 2006 | 75.99 | 75.99 | 74.55 | 74.99 | 836,100 | -1.00(-1.32%) |
Oct 19, 2006 | 76.52 | 76.74 | 75.73 | 75.99 | 315,700 | -0.69(-0.90%) |
Oct 18, 2006 | 76.79 | 77.60 | 76.64 | 76.68 | 448,600 | +0.01(+0.01%) |
Oct 17, 2006 | 77.83 | 77.83 | 76.09 | 76.67 | 645,400 | -1.24(-1.59%) |
Oct 16, 2006 | 77.90 | 78.40 | 77.26 | 77.91 | 862,200 | -0.67(-0.85%) |
Oct 13, 2006 | 79.04 | 79.05 | 78.06 | 78.58 | 623,200 | -0.66(-0.83%) |
Oct 12, 2006 | 78.67 | 79.64 | 78.45 | 79.24 | 518,600 | +0.73(+0.93%) |
Oct 11, 2006 | 78.60 | 79.14 | 77.78 | 78.51 | 294,700 | -0.12(-0.15%) |
Oct 10, 2006 | 78.41 | 79.40 | 78.03 | 78.63 | 495,000 | +0.44(+0.56%) |
Oct 09, 2006 | 76.65 | 78.23 | 76.42 | 78.19 | 670,800 | +1.44(+1.88%) |
Oct 06, 2006 | 76.00 | 76.90 | 75.42 | 76.75 | 568,500 | +0.75(+0.99%) |
Oct 05, 2006 | 76.11 | 76.18 | 75.12 | 76.00 | 442,300 | -0.11(-0.14%) |
Oct 04, 2006 | 74.97 | 76.70 | 74.62 | 76.11 | 466,400 | +1.01(+1.34%) |
Oct 03, 2006 | 75.26 | 75.90 | 73.83 | 75.10 | 365,000 | -0.17(-0.23%) |
Oct 02, 2006 | 74.45 | 75.94 | 74.40 | 75.27 | 465,100 | +0.82(+1.10%) |
Sep 29, 2006 | 74.90 | 75.69 | 74.39 | 74.45 | 427,700 | -0.43(-0.57%) |
Sep 28, 2006 | 73.95 | 75.42 | 73.54 | 74.88 | 591,200 | +0.94(+1.27%) |
Sep 27, 2006 | 74.89 | 75.70 | 73.90 | 73.94 | 772,700 | -0.95(-1.27%) |
Sep 26, 2006 | 73.53 | 75.00 | 73.24 | 74.89 | 400,100 | +1.21(+1.64%) |
Sep 25, 2006 | 73.54 | 74.31 | 72.15 | 73.68 | 545,700 | +0.14(+0.19%) |
Sep 22, 2006 | 72.89 | 73.63 | 72.01 | 73.54 | 532,800 | +0.55(+0.75%) |
Sep 21, 2006 | 72.98 | 73.48 | 72.60 | 72.99 | 998,500 | +0.10(+0.14%) |
Sep 20, 2006 | 74.12 | 74.60 | 72.75 | 72.89 | 1,246,000 | -1.23(-1.66%) |
Sep 19, 2006 | 75.06 | 75.07 | 73.50 | 74.12 | 519,600 | -1.19(-1.58%) |
Sep 18, 2006 | 76.37 | 76.59 | 74.85 | 75.31 | 540,000 | -0.96(-1.26%) |
Sep 15, 2006 | 75.65 | 77.18 | 75.55 | 76.27 | 961,200 | +0.91(+1.21%) |
Sep 14, 2006 | 75.00 | 75.56 | 73.80 | 75.36 | 467,000 | +0.35(+0.47%) |
Sep 13, 2006 | 75.20 | 75.75 | 74.73 | 75.01 | 635,000 | -0.02(-0.03%) |
Sep 12, 2006 | 74.49 | 75.42 | 74.30 | 75.03 | 717,700 | +0.57(+0.77%) |
Sep 11, 2006 | 71.55 | 75.21 | 71.55 | 74.46 | 942,000 | +2.92(+4.08%) |
Sep 08, 2006 | 70.65 | 71.78 | 70.23 | 71.54 | 396,800 | +1.02(+1.45%) |
Sep 07, 2006 | 69.95 | 71.00 | 69.25 | 70.52 | 479,800 | +0.16(+0.23%) |
Sep 06, 2006 | 71.30 | 71.30 | 69.91 | 70.36 | 462,200 | -1.10(-1.54%) |
Sep 05, 2006 | 71.58 | 71.99 | 71.10 | 71.46 | 335,800 | -0.12(-0.17%) |
Sep 01, 2006 | 70.95 | 71.83 | 70.40 | 71.58 | 432,600 | +0.70(+0.99%) |
Aug 31, 2006 | 70.75 | 70.88 | 70.07 | 70.88 | 398,900 | +0.74(+1.06%) |
Aug 30, 2006 | 69.66 | 70.36 | 69.25 | 70.14 | 371,300 | +0.48(+0.69%) |
Aug 29, 2006 | 69.60 | 70.10 | 69.04 | 69.66 | 447,200 | +0.18(+0.26%) |
Aug 28, 2006 | 68.27 | 69.71 | 68.27 | 69.48 | 585,500 | +1.25(+1.83%) |
Aug 25, 2006 | 68.76 | 68.82 | 67.99 | 68.23 | 613,700 | -0.53(-0.77%) |
Aug 24, 2006 | 69.70 | 70.44 | 68.66 | 68.76 | 754,500 | -0.74(-1.06%) |
Aug 23, 2006 | 70.75 | 70.83 | 69.30 | 69.50 | 327,700 | -0.95(-1.35%) |
Aug 22, 2006 | 70.85 | 71.12 | 70.34 | 70.45 | 292,800 | -0.40(-0.56%) |
Aug 21, 2006 | 70.90 | 71.42 | 70.69 | 70.85 | 636,000 | +0.00(+0.00%) |
Aug 18, 2006 | 70.30 | 71.35 | 70.30 | 70.85 | 617,700 | +0.82(+1.17%) |
Aug 17, 2006 | 68.45 | 70.15 | 68.39 | 70.03 | 729,400 | +1.63(+2.38%) |
Aug 16, 2006 | 68.99 | 69.25 | 68.06 | 68.40 | 518,600 | -0.46(-0.67%) |
Aug 15, 2006 | 68.00 | 68.95 | 68.00 | 68.86 | 413,800 | +1.71(+2.55%) |
Aug 14, 2006 | 65.89 | 68.30 | 65.89 | 67.15 | 378,700 | +0.38(+0.57%) |
Aug 11, 2006 | 67.18 | 67.19 | 66.58 | 66.77 | 272,500 | -0.41(-0.61%) |
Aug 10, 2006 | 66.77 | 67.85 | 66.50 | 67.18 | 351,400 | +0.33(+0.49%) |
Aug 09, 2006 | 68.95 | 68.95 | 66.04 | 66.85 | 1,114,400 | -1.99(-2.89%) |
Aug 08, 2006 | 69.60 | 69.97 | 68.21 | 68.84 | 488,600 | -0.71(-1.02%) |
Aug 07, 2006 | 69.82 | 69.88 | 68.50 | 69.55 | 647,600 | -0.28(-0.40%) |
Aug 04, 2006 | 71.10 | 71.95 | 69.20 | 69.83 | 480,700 | -0.37(-0.53%) |
Aug 03, 2006 | 68.63 | 70.32 | 68.20 | 70.20 | 626,000 | +1.48(+2.15%) |
Aug 02, 2006 | 67.76 | 68.72 | 67.68 | 68.72 | 449,300 | +1.01(+1.49%) |
Aug 01, 2006 | 68.92 | 68.92 | 67.47 | 67.71 | 686,400 | -1.31(-1.90%) |
Jul 31, 2006 | 69.25 | 69.36 | 68.13 | 69.02 | 543,100 | -0.94(-1.34%) |
Jul 28, 2006 | 71.79 | 72.54 | 68.73 | 69.96 | 3,014,300 | +4.09(+6.21%) |
Jul 27, 2006 | 67.25 | 67.88 | 65.38 | 65.87 | 706,800 | -1.39(-2.07%) |
Jul 26, 2006 | 67.22 | 67.30 | 66.58 | 67.26 | 791,400 | +0.01(+0.01%) |
Jul 25, 2006 | 66.45 | 67.82 | 66.20 | 67.25 | 604,600 | +0.70(+1.05%) |
Jul 24, 2006 | 65.52 | 67.55 | 65.99 | 66.55 | 694,400 | +1.04(+1.59%) |
Jul 21, 2006 | 64.90 | 65.70 | 62.80 | 65.51 | 1,567,000 | +0.51(+0.78%) |
Jul 20, 2006 | 66.91 | 67.12 | 64.40 | 65.00 | 835,100 | -1.90(-2.84%) |
Jul 19, 2006 | 65.25 | 67.04 | 65.15 | 66.90 | 528,400 | +1.75(+2.69%) |
Jul 18, 2006 | 65.65 | 65.84 | 64.52 | 65.15 | 551,000 | -0.56(-0.85%) |
Jul 17, 2006 | 66.12 | 66.43 | 65.54 | 65.71 | 625,800 | -0.34(-0.51%) |
Jul 14, 2006 | 67.15 | 67.16 | 65.93 | 66.05 | 690,600 | -1.18(-1.76%) |
Jul 13, 2006 | 68.05 | 68.22 | 66.93 | 67.23 | 532,200 | -0.86(-1.26%) |
Jul 12, 2006 | 68.72 | 69.21 | 67.87 | 68.09 | 525,400 | -0.70(-1.02%) |
Jul 11, 2006 | 69.11 | 69.15 | 68.20 | 68.79 | 520,100 | -0.27(-0.39%) |
Jul 10, 2006 | 68.65 | 69.38 | 68.65 | 69.06 | 270,800 | +0.68(+0.99%) |
Jul 07, 2006 | 68.92 | 69.62 | 68.29 | 68.38 | 554,200 | -0.54(-0.78%) |
Jul 06, 2006 | 69.15 | 69.25 | 68.50 | 68.92 | 468,600 | -0.32(-0.46%) |
Jul 05, 2006 | 70.74 | 70.75 | 69.00 | 69.24 | 548,100 | -1.59(-2.24%) |
Jul 03, 2006 | 70.54 | 71.00 | 70.30 | 70.83 | 153,700 | +0.48(+0.68%) |
Jun 30, 2006 | 71.56 | 71.85 | 70.14 | 70.35 | 356,500 | -1.02(-1.43%) |
Jun 29, 2006 | 70.60 | 71.44 | 70.12 | 71.37 | 350,500 | +1.03(+1.46%) |
Jun 28, 2006 | 70.23 | 70.62 | 69.75 | 70.34 | 378,200 | +0.27(+0.39%) |
Jun 27, 2006 | 71.18 | 71.19 | 69.80 | 70.07 | 338,100 | -0.93(-1.31%) |
Jun 26, 2006 | 71.30 | 71.34 | 70.67 | 71.00 | 363,100 | -0.39(-0.55%) |
Jun 23, 2006 | 71.61 | 71.99 | 71.10 | 71.39 | 373,500 | -0.21(-0.29%) |
Jun 22, 2006 | 71.86 | 71.87 | 70.97 | 71.60 | 326,900 | -0.41(-0.57%) |
Jun 21, 2006 | 70.65 | 72.24 | 70.62 | 72.01 | 561,900 | +1.28(+1.81%) |
Jun 20, 2006 | 70.15 | 71.17 | 70.15 | 70.73 | 450,800 | +0.38(+0.54%) |
Jun 19, 2006 | 71.01 | 71.11 | 70.08 | 70.35 | 677,200 | -0.60(-0.85%) |
Jun 16, 2006 | 71.20 | 71.26 | 70.72 | 70.95 | 436,900 | -0.04(-0.06%) |
Jun 15, 2006 | 70.30 | 71.31 | 70.05 | 70.99 | 604,200 | +1.05(+1.50%) |
Jun 14, 2006 | 69.74 | 70.10 | 69.47 | 69.94 | 505,500 | +0.21(+0.30%) |
Jun 13, 2006 | 70.50 | 71.12 | 69.70 | 69.73 | 1,568,100 | -0.90(-1.27%) |
Jun 12, 2006 | 71.80 | 72.21 | 70.45 | 70.63 | 641,600 | -1.03(-1.44%) |
Jun 09, 2006 | 71.35 | 72.10 | 70.95 | 71.66 | 450,400 | +0.45(+0.63%) |
Jun 08, 2006 | 71.21 | 71.37 | 69.84 | 71.21 | 638,500 | +0.00(+0.00%) |
Jun 07, 2006 | 72.02 | 73.35 | 71.10 | 71.21 | 670,400 | -0.81(-1.12%) |
Jun 06, 2006 | 73.34 | 73.46 | 71.13 | 72.02 | 1,152,400 | -1.32(-1.80%) |
Jun 05, 2006 | 73.72 | 73.95 | 73.27 | 73.34 | 546,000 | -0.43(-0.58%) |
Jun 02, 2006 | 74.41 | 74.61 | 73.02 | 73.77 | 539,700 | -0.58(-0.78%) |
Jun 01, 2006 | 73.78 | 74.61 | 73.66 | 74.35 | 416,400 | +0.65(+0.88%) |
May 31, 2006 | 73.70 | 74.73 | 73.19 | 73.70 | 545,700 | +0.17(+0.23%) |
May 30, 2006 | 75.08 | 75.08 | 73.30 | 73.53 | 684,000 | -1.55(-2.06%) |
May 26, 2006 | 75.35 | 75.35 | 74.49 | 75.08 | 311,000 | +0.44(+0.59%) |
May 25, 2006 | 74.75 | 74.76 | 74.30 | 74.64 | 449,400 | +0.51(+0.69%) |
May 24, 2006 | 73.81 | 75.06 | 73.14 | 74.13 | 710,700 | +0.33(+0.45%) |
May 23, 2006 | 75.60 | 75.66 | 73.80 | 73.80 | 828,200 | -1.71(-2.26%) |
May 22, 2006 | 75.45 | 75.86 | 74.32 | 75.51 | 606,300 | -0.06(-0.08%) |
May 19, 2006 | 76.03 | 76.20 | 74.90 | 75.57 | 534,000 | -0.26(-0.34%) |
May 18, 2006 | 75.52 | 76.15 | 75.52 | 75.83 | 544,700 | +0.43(+0.57%) |
May 17, 2006 | 75.40 | 75.90 | 74.90 | 75.40 | 1,015,900 | -0.11(-0.15%) |
May 16, 2006 | 76.30 | 76.31 | 74.23 | 75.51 | 1,441,800 | -0.79(-1.04%) |
May 15, 2006 | 75.70 | 76.45 | 75.48 | 76.30 | 793,000 | -0.20(-0.26%) |
May 12, 2006 | 77.55 | 77.78 | 76.48 | 76.50 | 670,000 | -1.10(-1.42%) |
May 11, 2006 | 77.85 | 77.95 | 77.38 | 77.60 | 709,200 | -0.05(-0.06%) |
May 10, 2006 | 77.18 | 77.83 | 77.05 | 77.65 | 403,700 | +0.47(+0.61%) |
May 09, 2006 | 76.80 | 77.59 | 76.74 | 77.18 | 358,500 | +0.37(+0.48%) |
May 08, 2006 | 77.15 | 77.82 | 76.50 | 76.81 | 420,300 | -0.41(-0.53%) |
May 05, 2006 | 77.25 | 77.35 | 76.21 | 77.22 | 393,800 | +0.32(+0.42%) |
May 04, 2006 | 76.98 | 77.40 | 76.57 | 76.90 | 248,600 | +0.15(+0.20%) |
May 03, 2006 | 77.88 | 78.29 | 76.74 | 76.75 | 534,800 | -1.03(-1.32%) |
May 02, 2006 | 78.30 | 78.50 | 77.75 | 77.78 | 354,600 | -0.25(-0.32%) |
May 01, 2006 | 80.05 | 80.20 | 77.72 | 78.03 | 640,500 | -2.07(-2.58%) |
Apr 28, 2006 | 77.84 | 81.10 | 77.83 | 80.10 | 967,300 | +2.25(+2.89%) |
Apr 27, 2006 | 78.15 | 78.77 | 77.60 | 77.85 | 568,800 | -0.30(-0.38%) |
Apr 26, 2006 | 77.85 | 78.88 | 77.80 | 78.15 | 393,200 | +0.45(+0.58%) |
Apr 25, 2006 | 77.85 | 78.05 | 77.30 | 77.70 | 368,100 | -0.21(-0.27%) |
Apr 24, 2006 | 78.60 | 78.65 | 77.81 | 77.91 | 613,000 | -0.74(-0.94%) |
Apr 21, 2006 | 79.18 | 79.75 | 78.35 | 78.65 | 310,800 | -0.20(-0.25%) |
Apr 20, 2006 | 78.40 | 79.05 | 78.26 | 78.85 | 255,400 | +0.27(+0.34%) |
Apr 19, 2006 | 78.40 | 78.85 | 78.24 | 78.58 | 400,100 | +0.19(+0.24%) |
Apr 18, 2006 | 78.47 | 79.05 | 78.39 | 78.39 | 663,200 | -0.07(-0.09%) |
Apr 17, 2006 | 78.80 | 78.91 | 78.34 | 78.46 | 323,600 | -0.42(-0.53%) |
Apr 13, 2006 | 78.62 | 79.16 | 78.21 | 78.88 | 263,300 | +0.26(+0.33%) |
Apr 12, 2006 | 78.63 | 78.79 | 78.23 | 78.62 | 366,200 | -0.01(-0.01%) |
Apr 11, 2006 | 79.23 | 79.35 | 78.45 | 78.63 | 661,200 | -0.55(-0.69%) |
Apr 10, 2006 | 79.50 | 79.53 | 78.92 | 79.18 | 435,700 | -0.57(-0.71%) |
Apr 07, 2006 | 80.00 | 80.41 | 79.73 | 79.75 | 526,700 | -0.19(-0.24%) |
Apr 06, 2006 | 80.00 | 80.17 | 79.80 | 79.94 | 401,000 | -0.25(-0.31%) |
Apr 05, 2006 | 79.53 | 80.50 | 79.53 | 80.19 | 487,600 | +0.66(+0.83%) |
Apr 04, 2006 | 79.20 | 79.99 | 79.10 | 79.53 | 801,500 | -0.46(-0.58%) |
Apr 03, 2006 | 81.00 | 81.50 | 79.74 | 79.99 | 1,251,800 | -0.73(-0.90%) |
Mar 31, 2006 | 81.75 | 82.95 | 80.50 | 80.72 | 2,451,100 | -4.60(-5.39%) |
Mar 30, 2006 | 86.56 | 86.56 | 85.03 | 85.32 | 336,600 | -1.23(-1.42%) |
Mar 29, 2006 | 85.97 | 86.56 | 85.60 | 86.55 | 226,600 | +0.80(+0.93%) |
Mar 28, 2006 | 86.10 | 86.75 | 85.60 | 85.75 | 307,500 | -0.06(-0.07%) |
Mar 27, 2006 | 86.34 | 86.70 | 85.65 | 85.81 | 281,600 | -0.53(-0.61%) |
Mar 24, 2006 | 85.86 | 86.52 | 85.30 | 86.34 | 296,800 | +0.48(+0.56%) |
Mar 23, 2006 | 86.20 | 86.67 | 85.72 | 85.86 | 472,300 | -0.37(-0.43%) |
Mar 22, 2006 | 86.38 | 86.85 | 86.00 | 86.23 | 270,700 | -0.20(-0.23%) |
Mar 21, 2006 | 87.03 | 87.58 | 86.31 | 86.43 | 173,700 | -0.61(-0.70%) |
Mar 20, 2006 | 87.43 | 87.62 | 86.31 | 87.04 | 443,400 | -0.39(-0.45%) |
Mar 17, 2006 | 87.50 | 87.82 | 87.16 | 87.43 | 329,600 | +0.37(+0.42%) |
Mar 16, 2006 | 87.05 | 87.32 | 86.67 | 87.06 | 295,800 | +0.27(+0.31%) |
Mar 15, 2006 | 86.35 | 86.85 | 86.20 | 86.79 | 454,100 | +0.49(+0.57%) |
Mar 14, 2006 | 86.15 | 87.11 | 85.98 | 86.30 | 412,700 | +0.15(+0.17%) |
Mar 13, 2006 | 87.25 | 87.65 | 86.01 | 86.15 | 285,400 | -0.70(-0.81%) |
Mar 10, 2006 | 86.85 | 87.05 | 86.40 | 86.85 | 245,700 | +0.34(+0.39%) |
Mar 09, 2006 | 86.83 | 86.94 | 86.34 | 86.51 | 376,800 | -0.46(-0.53%) |
Mar 08, 2006 | 86.45 | 87.37 | 86.10 | 86.97 | 425,400 | +0.42(+0.49%) |
Mar 07, 2006 | 86.90 | 86.91 | 85.36 | 86.55 | 738,000 | -0.46(-0.53%) |
Mar 06, 2006 | 87.42 | 87.49 | 86.78 | 87.01 | 621,900 | -0.42(-0.48%) |
Mar 03, 2006 | 87.25 | 88.25 | 87.15 | 87.43 | 579,900 | +0.03(+0.03%) |
Mar 02, 2006 | 87.00 | 87.40 | 86.94 | 87.40 | 300,500 | +0.35(+0.40%) |
Mar 01, 2006 | 86.32 | 87.25 | 86.20 | 87.05 | 357,500 | +0.54(+0.62%) |
Feb 28, 2006 | 86.68 | 87.05 | 86.00 | 86.51 | 504,600 | -0.17(-0.20%) |
Feb 27, 2006 | 86.84 | 87.35 | 86.34 | 86.68 | 607,200 | -0.22(-0.25%) |
Feb 24, 2006 | 86.45 | 88.88 | 85.20 | 86.90 | 2,386,000 | +2.50(+2.96%) |
Feb 23, 2006 | 83.40 | 84.62 | 83.04 | 84.40 | 769,400 | +0.90(+1.08%) |
Feb 22, 2006 | 84.20 | 84.99 | 83.50 | 83.50 | 694,500 | -0.88(-1.04%) |
Feb 21, 2006 | 83.17 | 84.40 | 83.14 | 84.38 | 568,800 | +1.23(+1.48%) |
Feb 17, 2006 | 82.98 | 83.35 | 82.79 | 83.15 | 368,100 | +0.25(+0.30%) |
Feb 16, 2006 | 82.38 | 83.05 | 82.30 | 82.90 | 352,300 | +0.46(+0.56%) |
Feb 15, 2006 | 82.65 | 82.65 | 81.62 | 82.44 | 287,900 | -0.21(-0.25%) |
Feb 14, 2006 | 80.95 | 83.07 | 80.78 | 82.65 | 608,300 | +2.02(+2.51%) |
Feb 13, 2006 | 81.42 | 81.42 | 80.05 | 80.63 | 402,400 | -0.83(-1.02%) |
Feb 10, 2006 | 81.75 | 81.76 | 81.05 | 81.46 | 248,100 | -0.23(-0.28%) |
Feb 09, 2006 | 82.51 | 82.71 | 81.66 | 81.69 | 310,000 | -0.57(-0.69%) |
Feb 08, 2006 | 82.45 | 82.45 | 81.90 | 82.26 | 337,100 | +0.11(+0.13%) |
Feb 07, 2006 | 83.13 | 83.13 | 81.95 | 82.15 | 340,600 | -1.18(-1.42%) |
Feb 06, 2006 | 83.87 | 83.87 | 82.62 | 83.33 | 466,200 | -0.54(-0.64%) |
Feb 03, 2006 | 83.91 | 83.99 | 83.33 | 83.87 | 241,700 | -0.04(-0.05%) |
Feb 02, 2006 | 84.33 | 84.86 | 83.49 | 83.91 | 381,800 | -0.36(-0.43%) |