Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 99.70 | 99.90 | 97.17 | 97.62 | 442,120 | -3.11(-3.09%) |
Apr 27, 2007 | 98.10 | 101.88 | 97.71 | 100.73 | 878,800 | +5.24(+5.49%) |
Apr 26, 2007 | 95.59 | 96.08 | 95.37 | 95.49 | 168,400 | +0.15(+0.16%) |
Apr 25, 2007 | 95.09 | 95.76 | 94.79 | 95.34 | 241,500 | +0.50(+0.53%) |
Apr 24, 2007 | 95.38 | 95.40 | 94.57 | 94.84 | 178,900 | -0.62(-0.65%) |
Apr 23, 2007 | 94.50 | 95.70 | 94.12 | 95.46 | 171,400 | +0.61(+0.64%) |
Apr 20, 2007 | 94.02 | 94.85 | 94.02 | 94.85 | 111,100 | +1.08(+1.15%) |
Apr 19, 2007 | 94.21 | 94.21 | 93.44 | 93.77 | 112,300 | -0.44(-0.47%) |
Apr 18, 2007 | 94.16 | 94.37 | 94.01 | 94.21 | 63,200 | -0.03(-0.03%) |
Apr 17, 2007 | 94.00 | 94.49 | 93.58 | 94.24 | 164,400 | +0.28(+0.30%) |
Apr 16, 2007 | 94.60 | 94.99 | 93.96 | 93.96 | 209,500 | +0.31(+0.33%) |
Apr 13, 2007 | 93.25 | 93.73 | 92.91 | 93.65 | 134,300 | +0.51(+0.55%) |
Apr 12, 2007 | 93.27 | 93.38 | 92.61 | 93.14 | 124,000 | +0.07(+0.08%) |
Apr 11, 2007 | 93.00 | 93.35 | 92.55 | 93.07 | 170,200 | -0.09(-0.10%) |
Apr 10, 2007 | 92.43 | 93.26 | 92.15 | 93.16 | 140,700 | +0.85(+0.92%) |
Apr 09, 2007 | 92.50 | 93.12 | 91.70 | 92.31 | 184,600 | -0.37(-0.40%) |
Apr 05, 2007 | 91.36 | 92.80 | 91.36 | 92.68 | 181,000 | +1.47(+1.61%) |
Apr 04, 2007 | 90.00 | 91.21 | 89.93 | 91.21 | 335,800 | +1.12(+1.24%) |
Apr 03, 2007 | 90.00 | 90.58 | 89.89 | 90.09 | 331,100 | +0.15(+0.17%) |
Apr 02, 2007 | 89.60 | 90.48 | 89.60 | 89.94 | 213,900 | +0.37(+0.41%) |
Mar 30, 2007 | 88.80 | 89.75 | 88.80 | 89.57 | 301,300 | +0.57(+0.64%) |
Mar 29, 2007 | 90.16 | 90.35 | 88.86 | 89.00 | 337,200 | -0.96(-1.07%) |
Mar 28, 2007 | 90.00 | 91.00 | 89.25 | 89.96 | 134,800 | -0.88(-0.97%) |
Mar 27, 2007 | 90.75 | 91.18 | 90.07 | 90.84 | 193,200 | -0.77(-0.84%) |
Mar 26, 2007 | 91.60 | 91.87 | 90.50 | 91.61 | 131,300 | +0.14(+0.15%) |
Mar 23, 2007 | 90.81 | 91.81 | 90.70 | 91.47 | 104,600 | +0.46(+0.51%) |
Mar 22, 2007 | 89.20 | 91.09 | 89.20 | 91.01 | 151,600 | -0.07(-0.08%) |
Mar 21, 2007 | 89.70 | 91.11 | 89.15 | 91.08 | 197,200 | +1.63(+1.82%) |
Mar 20, 2007 | 89.01 | 89.88 | 88.96 | 89.45 | 168,100 | -0.06(-0.07%) |
Mar 19, 2007 | 88.44 | 89.60 | 88.27 | 89.51 | 219,100 | +1.32(+1.50%) |
Mar 16, 2007 | 88.30 | 88.51 | 87.72 | 88.19 | 121,200 | -0.02(-0.02%) |
Mar 15, 2007 | 87.20 | 88.36 | 87.03 | 88.21 | 134,900 | +1.19(+1.37%) |
Mar 14, 2007 | 87.55 | 88.05 | 86.62 | 87.02 | 178,900 | -0.28(-0.32%) |
Mar 13, 2007 | 88.26 | 88.63 | 87.02 | 87.30 | 215,300 | -0.96(-1.09%) |
Mar 12, 2007 | 87.02 | 88.61 | 86.50 | 88.26 | 185,700 | +1.41(+1.62%) |
Mar 09, 2007 | 86.70 | 87.56 | 86.38 | 86.85 | 137,800 | +0.40(+0.46%) |
Mar 08, 2007 | 87.80 | 87.90 | 86.00 | 86.45 | 184,600 | -0.66(-0.76%) |
Mar 07, 2007 | 87.18 | 87.50 | 86.35 | 87.11 | 201,000 | -0.07(-0.08%) |
Mar 06, 2007 | 86.45 | 87.49 | 86.20 | 87.18 | 267,200 | +2.19(+2.58%) |
Mar 05, 2007 | 83.75 | 86.29 | 83.59 | 84.99 | 358,300 | +0.03(+0.04%) |
Mar 02, 2007 | 85.65 | 86.44 | 84.22 | 84.96 | 234,800 | -0.93(-1.08%) |
Mar 01, 2007 | 85.00 | 86.30 | 84.02 | 85.89 | 245,689 | -0.47(-0.54%) |
Feb 28, 2007 | 86.46 | 87.22 | 86.36 | 86.36 | 225,300 | +0.10(+0.12%) |
Feb 27, 2007 | 88.91 | 88.91 | 85.44 | 86.26 | 244,100 | -3.15(-3.52%) |
Feb 26, 2007 | 90.27 | 90.50 | 89.38 | 89.41 | 191,055 | -0.50(-0.56%) |
Feb 23, 2007 | 90.50 | 90.70 | 89.55 | 89.91 | 339,500 | -0.26(-0.29%) |
Feb 22, 2007 | 90.20 | 90.76 | 89.80 | 90.17 | 231,300 | -0.43(-0.47%) |
Feb 21, 2007 | 89.99 | 91.13 | 89.75 | 90.60 | 352,400 | +0.83(+0.92%) |
Feb 20, 2007 | 89.61 | 89.99 | 89.13 | 89.77 | 243,600 | +0.16(+0.18%) |
Feb 16, 2007 | 90.20 | 90.45 | 89.21 | 89.61 | 166,800 | -1.05(-1.16%) |
Feb 15, 2007 | 89.74 | 90.94 | 89.29 | 90.66 | 534,800 | +1.18(+1.32%) |
Feb 14, 2007 | 88.26 | 89.59 | 87.96 | 89.48 | 357,153 | +1.46(+1.66%) |
Feb 13, 2007 | 87.65 | 89.58 | 87.56 | 88.02 | 230,300 | +0.32(+0.36%) |
Feb 12, 2007 | 88.70 | 89.75 | 87.46 | 87.70 | 358,796 | -1.50(-1.68%) |
Feb 09, 2007 | 89.00 | 93.79 | 88.66 | 89.20 | 1,150,500 | +4.60(+5.44%) |
Feb 08, 2007 | 84.69 | 85.05 | 84.12 | 84.60 | 232,400 | -0.06(-0.07%) |
Feb 07, 2007 | 84.29 | 84.92 | 84.29 | 84.66 | 225,000 | +0.37(+0.44%) |
Feb 06, 2007 | 83.95 | 84.61 | 83.92 | 84.29 | 183,800 | +0.65(+0.78%) |
Feb 05, 2007 | 84.20 | 84.72 | 83.44 | 83.64 | 202,700 | -0.45(-0.54%) |
Feb 02, 2007 | 85.26 | 85.37 | 83.95 | 84.09 | 253,800 | -1.39(-1.63%) |
Feb 01, 2007 | 83.19 | 85.54 | 83.12 | 85.48 | 471,700 | +2.68(+3.24%) |
Jan 31, 2007 | 82.24 | 82.88 | 81.94 | 82.80 | 137,900 | +0.69(+0.84%) |
Jan 30, 2007 | 81.67 | 82.58 | 80.74 | 82.11 | 154,600 | +0.54(+0.66%) |
Jan 29, 2007 | 81.15 | 82.60 | 80.24 | 81.57 | 327,000 | +0.63(+0.78%) |
Jan 26, 2007 | 79.92 | 81.42 | 79.64 | 80.94 | 295,000 | +0.96(+1.20%) |
Jan 25, 2007 | 80.40 | 80.40 | 79.40 | 79.98 | 507,300 | -0.06(-0.07%) |
Jan 24, 2007 | 79.96 | 80.35 | 79.41 | 80.04 | 185,800 | +0.50(+0.63%) |
Jan 23, 2007 | 78.66 | 79.54 | 78.04 | 79.54 | 180,600 | +1.25(+1.60%) |
Jan 22, 2007 | 79.13 | 79.23 | 78.18 | 78.29 | 186,000 | -0.99(-1.25%) |
Jan 19, 2007 | 80.05 | 80.15 | 79.18 | 79.28 | 159,900 | -0.90(-1.12%) |
Jan 18, 2007 | 80.22 | 80.60 | 79.70 | 80.18 | 228,000 | -0.04(-0.05%) |
Jan 17, 2007 | 80.05 | 80.67 | 80.05 | 80.22 | 101,200 | -0.26(-0.32%) |
Jan 16, 2007 | 79.91 | 80.63 | 79.88 | 80.48 | 198,000 | +0.57(+0.71%) |
Jan 12, 2007 | 80.56 | 80.75 | 79.35 | 79.91 | 184,200 | -1.09(-1.35%) |
Jan 11, 2007 | 79.80 | 81.00 | 79.80 | 81.00 | 140,800 | +1.41(+1.77%) |
Jan 10, 2007 | 79.70 | 79.98 | 78.91 | 79.59 | 133,400 | -0.23(-0.29%) |
Jan 09, 2007 | 79.35 | 79.99 | 78.73 | 79.82 | 140,200 | +0.92(+1.17%) |
Jan 08, 2007 | 78.65 | 79.00 | 78.09 | 78.90 | 88,500 | +0.38(+0.48%) |
Jan 05, 2007 | 78.35 | 78.85 | 78.00 | 78.52 | 143,600 | +0.03(+0.04%) |
Jan 04, 2007 | 77.80 | 78.62 | 77.65 | 78.49 | 164,300 | +0.71(+0.91%) |
Jan 03, 2007 | 78.60 | 79.19 | 77.45 | 77.78 | 488,600 | -1.07(-1.36%) |
Dec 29, 2006 | 79.44 | 80.15 | 78.85 | 78.85 | 113,400 | -0.60(-0.76%) |
Dec 28, 2006 | 79.90 | 80.08 | 79.38 | 79.45 | 90,900 | -0.57(-0.71%) |
Dec 27, 2006 | 78.76 | 80.13 | 78.76 | 80.02 | 164,400 | +1.51(+1.92%) |
Dec 26, 2006 | 78.40 | 78.84 | 78.22 | 78.51 | 188,100 | -0.03(-0.04%) |
Dec 22, 2006 | 79.35 | 79.43 | 78.36 | 78.54 | 220,800 | -0.59(-0.75%) |
Dec 21, 2006 | 78.85 | 80.00 | 78.85 | 79.13 | 199,600 | -0.37(-0.47%) |
Dec 20, 2006 | 79.47 | 80.17 | 79.47 | 79.50 | 181,300 | -0.10(-0.13%) |
Dec 19, 2006 | 80.54 | 80.70 | 79.12 | 79.60 | 246,600 | -1.17(-1.45%) |
Dec 18, 2006 | 80.65 | 81.98 | 80.65 | 80.77 | 218,800 | +0.36(+0.45%) |
Dec 15, 2006 | 80.61 | 81.31 | 80.28 | 80.41 | 103,000 | -0.22(-0.27%) |
Dec 14, 2006 | 80.20 | 80.97 | 80.19 | 80.63 | 60,800 | +0.26(+0.32%) |
Dec 13, 2006 | 80.00 | 80.85 | 80.00 | 80.37 | 113,700 | +0.09(+0.11%) |
Dec 12, 2006 | 80.02 | 80.66 | 79.95 | 80.28 | 203,200 | +0.27(+0.34%) |
Dec 11, 2006 | 80.12 | 80.76 | 79.80 | 80.01 | 204,800 | -0.03(-0.04%) |
Dec 08, 2006 | 80.10 | 80.31 | 79.40 | 80.04 | 127,200 | -0.24(-0.30%) |
Dec 07, 2006 | 81.00 | 81.00 | 79.49 | 80.28 | 209,600 | -0.52(-0.64%) |
Dec 06, 2006 | 79.95 | 81.05 | 79.70 | 80.80 | 213,300 | +0.64(+0.80%) |
Dec 05, 2006 | 79.45 | 80.35 | 78.90 | 80.16 | 175,400 | +0.63(+0.79%) |
Dec 04, 2006 | 78.00 | 79.55 | 78.00 | 79.53 | 165,400 | +1.83(+2.36%) |
Dec 01, 2006 | 77.33 | 78.13 | 77.07 | 77.70 | 227,100 | +0.28(+0.36%) |
Nov 30, 2006 | 78.57 | 78.79 | 77.42 | 77.42 | 335,800 | -1.32(-1.68%) |
Nov 29, 2006 | 77.65 | 78.75 | 77.64 | 78.74 | 189,100 | +1.12(+1.44%) |
Nov 28, 2006 | 76.73 | 77.62 | 76.51 | 77.62 | 270,400 | +0.39(+0.50%) |
Nov 27, 2006 | 78.41 | 78.47 | 76.81 | 77.23 | 266,300 | -1.63(-2.07%) |
Nov 24, 2006 | 78.48 | 78.88 | 78.15 | 78.86 | 148,900 | +0.37(+0.47%) |
Nov 22, 2006 | 78.60 | 78.87 | 78.08 | 78.49 | 202,300 | +0.04(+0.05%) |
Nov 21, 2006 | 77.96 | 79.25 | 77.95 | 78.45 | 180,900 | +0.35(+0.45%) |
Nov 20, 2006 | 77.90 | 78.76 | 77.90 | 78.10 | 182,800 | -0.20(-0.26%) |
Nov 17, 2006 | 78.40 | 78.60 | 77.65 | 78.30 | 328,400 | -0.32(-0.41%) |
Nov 16, 2006 | 78.57 | 78.95 | 78.03 | 78.62 | 283,000 | +0.15(+0.19%) |
Nov 15, 2006 | 77.10 | 78.81 | 77.10 | 78.47 | 278,900 | +0.97(+1.25%) |
Nov 14, 2006 | 78.05 | 80.08 | 77.27 | 77.50 | 298,400 | -0.25(-0.32%) |
Nov 13, 2006 | 76.60 | 77.75 | 76.60 | 77.75 | 305,400 | +0.49(+0.63%) |
Nov 10, 2006 | 76.25 | 77.96 | 76.25 | 77.26 | 220,600 | +0.76(+0.99%) |
Nov 09, 2006 | 76.00 | 76.50 | 75.86 | 76.50 | 430,100 | +1.15(+1.53%) |
Nov 08, 2006 | 76.49 | 76.50 | 75.29 | 75.35 | 240,900 | -1.32(-1.72%) |
Nov 07, 2006 | 74.25 | 76.74 | 74.25 | 76.67 | 436,400 | +2.42(+3.26%) |
Nov 06, 2006 | 73.60 | 75.50 | 73.59 | 74.25 | 355,000 | -0.65(-0.87%) |
Nov 03, 2006 | 74.36 | 75.60 | 73.40 | 74.90 | 950,700 | +6.84(+10.05%) |
Nov 02, 2006 | 67.50 | 68.38 | 67.07 | 68.06 | 197,500 | +0.72(+1.07%) |
Nov 01, 2006 | 68.64 | 68.64 | 67.29 | 67.34 | 145,700 | -1.31(-1.91%) |
Oct 31, 2006 | 68.50 | 68.73 | 68.10 | 68.65 | 122,000 | +0.06(+0.09%) |
Oct 30, 2006 | 67.55 | 68.67 | 67.55 | 68.59 | 89,300 | +0.99(+1.46%) |
Oct 27, 2006 | 68.56 | 69.39 | 67.60 | 67.60 | 178,400 | -1.21(-1.76%) |
Oct 26, 2006 | 68.72 | 68.82 | 67.98 | 68.81 | 125,300 | +0.23(+0.34%) |
Oct 25, 2006 | 67.32 | 68.58 | 67.32 | 68.58 | 164,200 | +1.11(+1.65%) |
Oct 24, 2006 | 67.94 | 68.05 | 67.31 | 67.47 | 123,100 | -0.47(-0.69%) |
Oct 23, 2006 | 67.03 | 68.06 | 67.03 | 67.94 | 83,600 | +0.71(+1.06%) |
Oct 20, 2006 | 67.60 | 67.67 | 67.05 | 67.23 | 75,600 | -0.46(-0.68%) |
Oct 19, 2006 | 67.78 | 67.96 | 67.40 | 67.69 | 97,900 | -0.09(-0.13%) |
Oct 18, 2006 | 68.06 | 68.40 | 67.44 | 67.78 | 156,300 | -0.37(-0.54%) |
Oct 17, 2006 | 68.41 | 68.49 | 67.71 | 68.15 | 148,100 | -0.26(-0.38%) |
Oct 16, 2006 | 67.09 | 68.41 | 66.98 | 68.41 | 147,600 | +1.41(+2.10%) |
Oct 13, 2006 | 67.07 | 67.25 | 66.44 | 67.00 | 420,500 | -0.19(-0.28%) |
Oct 12, 2006 | 66.40 | 67.19 | 66.11 | 67.19 | 130,100 | +0.74(+1.11%) |
Oct 11, 2006 | 66.30 | 66.45 | 66.04 | 66.45 | 151,200 | +0.00(+0.00%) |
Oct 10, 2006 | 66.15 | 66.45 | 66.01 | 66.45 | 191,900 | +0.08(+0.12%) |
Oct 09, 2006 | 66.10 | 66.77 | 65.95 | 66.37 | 143,200 | +0.18(+0.27%) |
Oct 06, 2006 | 66.38 | 66.38 | 65.78 | 66.19 | 86,100 | -0.36(-0.54%) |
Oct 05, 2006 | 66.45 | 67.22 | 66.23 | 66.55 | 186,300 | +0.25(+0.38%) |
Oct 04, 2006 | 65.81 | 66.62 | 65.37 | 66.30 | 135,600 | +0.30(+0.45%) |
Oct 03, 2006 | 65.90 | 66.16 | 65.44 | 66.00 | 176,700 | -0.01(-0.02%) |
Oct 02, 2006 | 66.00 | 66.12 | 65.68 | 66.01 | 132,400 | -0.14(-0.21%) |
Sep 29, 2006 | 66.13 | 66.28 | 65.61 | 66.15 | 184,700 | +0.12(+0.18%) |
Sep 28, 2006 | 65.53 | 66.34 | 65.44 | 66.03 | 134,400 | +0.44(+0.67%) |
Sep 27, 2006 | 64.94 | 65.63 | 64.90 | 65.59 | 350,500 | +0.65(+1.00%) |
Sep 26, 2006 | 65.06 | 65.06 | 63.93 | 64.94 | 163,700 | -0.13(-0.20%) |
Sep 25, 2006 | 64.24 | 65.07 | 64.14 | 65.07 | 138,900 | +0.92(+1.43%) |
Sep 22, 2006 | 64.15 | 64.20 | 63.52 | 64.15 | 118,300 | -0.05(-0.08%) |
Sep 21, 2006 | 64.70 | 64.75 | 63.78 | 64.20 | 165,700 | -0.30(-0.47%) |
Sep 20, 2006 | 65.16 | 65.60 | 64.44 | 64.50 | 209,000 | -0.57(-0.88%) |
Sep 19, 2006 | 65.31 | 65.35 | 64.15 | 65.07 | 180,500 | -0.07(-0.11%) |
Sep 18, 2006 | 64.70 | 65.35 | 64.60 | 65.14 | 178,800 | -0.29(-0.44%) |
Sep 15, 2006 | 64.48 | 65.43 | 64.24 | 65.43 | 403,500 | +0.75(+1.16%) |
Sep 14, 2006 | 63.26 | 64.71 | 63.22 | 64.68 | 286,900 | +1.02(+1.60%) |
Sep 13, 2006 | 62.10 | 63.79 | 62.10 | 63.66 | 192,700 | +1.42(+2.28%) |
Sep 12, 2006 | 62.30 | 62.60 | 61.70 | 62.24 | 223,300 | -0.12(-0.19%) |
Sep 11, 2006 | 61.30 | 62.48 | 61.30 | 62.36 | 188,100 | +0.84(+1.37%) |
Sep 08, 2006 | 60.59 | 61.99 | 60.48 | 61.52 | 190,600 | +0.67(+1.10%) |
Sep 07, 2006 | 60.54 | 61.37 | 60.25 | 60.85 | 204,900 | +0.11(+0.18%) |
Sep 06, 2006 | 60.96 | 61.12 | 60.61 | 60.74 | 84,700 | -0.42(-0.69%) |
Sep 05, 2006 | 61.42 | 61.55 | 61.08 | 61.16 | 96,500 | -0.36(-0.59%) |
Sep 01, 2006 | 60.97 | 61.59 | 60.70 | 61.52 | 109,000 | +0.58(+0.95%) |
Aug 31, 2006 | 61.00 | 61.23 | 60.63 | 60.94 | 213,200 | +0.04(+0.07%) |
Aug 30, 2006 | 61.08 | 61.33 | 60.86 | 60.90 | 135,600 | -0.28(-0.46%) |
Aug 29, 2006 | 61.00 | 61.20 | 60.80 | 61.18 | 158,200 | +0.18(+0.30%) |
Aug 28, 2006 | 60.92 | 61.14 | 60.77 | 61.00 | 120,400 | +0.04(+0.07%) |
Aug 25, 2006 | 61.10 | 61.36 | 60.51 | 60.96 | 119,600 | -0.30(-0.49%) |
Aug 24, 2006 | 61.70 | 62.07 | 61.05 | 61.26 | 175,500 | -0.36(-0.58%) |
Aug 23, 2006 | 61.50 | 61.74 | 61.30 | 61.62 | 122,800 | -0.15(-0.24%) |
Aug 22, 2006 | 61.50 | 61.88 | 61.40 | 61.77 | 106,800 | +0.25(+0.41%) |
Aug 21, 2006 | 61.81 | 61.94 | 61.45 | 61.52 | 84,900 | -0.49(-0.79%) |
Aug 18, 2006 | 61.64 | 62.05 | 61.45 | 62.01 | 102,200 | +0.24(+0.39%) |
Aug 17, 2006 | 61.34 | 62.19 | 61.34 | 61.77 | 103,800 | +0.28(+0.46%) |
Aug 16, 2006 | 60.23 | 61.79 | 60.14 | 61.49 | 131,300 | +1.30(+2.16%) |
Aug 15, 2006 | 59.57 | 60.35 | 59.57 | 60.19 | 144,000 | +0.87(+1.47%) |
Aug 14, 2006 | 59.69 | 59.91 | 59.18 | 59.32 | 92,000 | -0.17(-0.29%) |
Aug 11, 2006 | 59.86 | 59.86 | 59.20 | 59.49 | 55,300 | -0.37(-0.62%) |
Aug 10, 2006 | 59.20 | 59.94 | 59.00 | 59.86 | 77,600 | +0.66(+1.11%) |
Aug 09, 2006 | 59.62 | 60.11 | 59.11 | 59.20 | 121,500 | -0.17(-0.29%) |
Aug 08, 2006 | 59.86 | 60.00 | 58.97 | 59.37 | 138,300 | -0.83(-1.38%) |
Aug 07, 2006 | 60.65 | 60.65 | 59.90 | 60.20 | 98,400 | -0.51(-0.84%) |
Aug 04, 2006 | 61.39 | 62.21 | 60.27 | 60.71 | 107,300 | -0.45(-0.74%) |
Aug 03, 2006 | 60.25 | 61.45 | 59.65 | 61.16 | 137,900 | +0.07(+0.11%) |
Aug 02, 2006 | 60.75 | 61.11 | 59.77 | 61.09 | 223,700 | +0.09(+0.15%) |
Aug 01, 2006 | 61.58 | 61.58 | 60.79 | 61.00 | 171,500 | -0.53(-0.86%) |
Jul 31, 2006 | 60.92 | 61.85 | 60.67 | 61.53 | 145,400 | +0.62(+1.02%) |
Jul 28, 2006 | 60.20 | 61.34 | 58.23 | 60.91 | 496,000 | +0.94(+1.57%) |
Jul 27, 2006 | 60.72 | 61.55 | 59.97 | 59.97 | 209,100 | -0.65(-1.07%) |
Jul 26, 2006 | 60.14 | 61.10 | 59.80 | 60.62 | 183,800 | +0.23(+0.38%) |
Jul 25, 2006 | 59.05 | 60.56 | 59.05 | 60.39 | 153,100 | +1.34(+2.27%) |
Jul 24, 2006 | 58.28 | 59.53 | 58.28 | 59.05 | 146,300 | +0.96(+1.65%) |
Jul 21, 2006 | 58.68 | 58.75 | 57.75 | 58.09 | 119,800 | -0.49(-0.84%) |
Jul 20, 2006 | 59.67 | 60.22 | 58.55 | 58.58 | 176,700 | -0.97(-1.63%) |
Jul 19, 2006 | 57.40 | 59.55 | 57.40 | 59.55 | 248,300 | +2.10(+3.66%) |
Jul 18, 2006 | 57.30 | 57.82 | 56.94 | 57.45 | 124,400 | -0.04(-0.07%) |
Jul 17, 2006 | 56.70 | 57.74 | 56.70 | 57.49 | 238,800 | +0.79(+1.39%) |
Jul 14, 2006 | 57.66 | 57.93 | 56.59 | 56.70 | 293,700 | -1.16(-2.00%) |
Jul 13, 2006 | 58.99 | 59.29 | 57.74 | 57.86 | 321,500 | -1.31(-2.21%) |
Jul 12, 2006 | 59.67 | 60.02 | 59.05 | 59.17 | 188,500 | -0.73(-1.22%) |
Jul 11, 2006 | 59.91 | 60.35 | 59.76 | 59.90 | 231,800 | -0.26(-0.43%) |
Jul 10, 2006 | 60.99 | 61.28 | 60.16 | 60.16 | 126,300 | -0.83(-1.36%) |
Jul 07, 2006 | 61.65 | 61.88 | 60.98 | 60.99 | 116,600 | -0.91(-1.47%) |
Jul 06, 2006 | 61.94 | 62.59 | 61.77 | 61.90 | 146,600 | +0.09(+0.15%) |
Jul 05, 2006 | 61.60 | 61.99 | 60.94 | 61.81 | 256,900 | +0.21(+0.34%) |
Jul 03, 2006 | 60.50 | 61.64 | 60.36 | 61.60 | 88,500 | +1.03(+1.70%) |
Jun 30, 2006 | 60.34 | 61.06 | 60.34 | 60.57 | 424,600 | +0.14(+0.23%) |
Jun 29, 2006 | 58.77 | 60.75 | 58.77 | 60.43 | 181,500 | +1.76(+3.00%) |
Jun 28, 2006 | 58.70 | 58.90 | 57.69 | 58.67 | 207,000 | +0.07(+0.12%) |
Jun 27, 2006 | 60.19 | 60.46 | 58.39 | 58.60 | 237,700 | -1.64(-2.72%) |
Jun 26, 2006 | 59.83 | 60.67 | 59.83 | 60.24 | 186,900 | +0.51(+0.85%) |
Jun 23, 2006 | 59.59 | 60.24 | 59.47 | 59.73 | 134,200 | +0.13(+0.22%) |
Jun 22, 2006 | 59.59 | 59.69 | 59.25 | 59.60 | 157,300 | +0.05(+0.08%) |
Jun 21, 2006 | 58.44 | 59.90 | 58.44 | 59.55 | 180,400 | +1.05(+1.79%) |
Jun 20, 2006 | 59.04 | 59.30 | 58.39 | 58.50 | 224,100 | -0.61(-1.03%) |
Jun 19, 2006 | 59.73 | 60.11 | 58.99 | 59.11 | 215,400 | -0.64(-1.07%) |
Jun 16, 2006 | 60.10 | 60.46 | 59.43 | 59.75 | 221,300 | -0.11(-0.18%) |
Jun 15, 2006 | 58.77 | 60.38 | 58.77 | 59.86 | 207,500 | +1.09(+1.85%) |
Jun 14, 2006 | 58.66 | 59.58 | 58.23 | 58.77 | 204,200 | +0.06(+0.10%) |
Jun 13, 2006 | 59.03 | 59.82 | 58.30 | 58.71 | 201,900 | -0.52(-0.88%) |
Jun 12, 2006 | 60.73 | 61.16 | 59.10 | 59.23 | 198,600 | -1.58(-2.60%) |
Jun 09, 2006 | 59.90 | 61.13 | 59.80 | 60.81 | 236,900 | +0.47(+0.78%) |
Jun 08, 2006 | 60.91 | 61.58 | 59.50 | 60.34 | 416,600 | -0.56(-0.92%) |
Jun 07, 2006 | 61.99 | 62.31 | 60.80 | 60.90 | 297,800 | -1.15(-1.85%) |
Jun 06, 2006 | 62.40 | 62.93 | 61.78 | 62.05 | 248,800 | -0.65(-1.04%) |
Jun 05, 2006 | 63.50 | 63.88 | 62.54 | 62.70 | 206,200 | -1.25(-1.95%) |
Jun 02, 2006 | 65.49 | 65.55 | 63.70 | 63.95 | 271,900 | -1.53(-2.34%) |
Jun 01, 2006 | 65.09 | 66.30 | 65.04 | 65.48 | 473,800 | +0.69(+1.06%) |
May 31, 2006 | 61.91 | 64.79 | 61.91 | 64.79 | 330,900 | +2.14(+3.42%) |
May 30, 2006 | 63.99 | 64.03 | 62.65 | 62.65 | 295,000 | -1.35(-2.11%) |
May 26, 2006 | 64.00 | 64.32 | 63.30 | 64.00 | 177,700 | +0.00(+0.00%) |
May 25, 2006 | 64.05 | 64.48 | 63.76 | 64.00 | 192,800 | +0.10(+0.16%) |
May 24, 2006 | 63.91 | 64.59 | 63.56 | 63.90 | 284,800 | +0.02(+0.03%) |
May 23, 2006 | 64.05 | 64.95 | 63.84 | 63.88 | 299,200 | -0.04(-0.06%) |
May 22, 2006 | 64.35 | 64.73 | 63.56 | 63.92 | 332,500 | -0.79(-1.22%) |
May 19, 2006 | 65.10 | 65.51 | 64.30 | 64.71 | 201,400 | -0.35(-0.54%) |
May 18, 2006 | 65.70 | 66.73 | 65.02 | 65.06 | 201,000 | -0.66(-1.00%) |
May 17, 2006 | 66.70 | 66.71 | 65.47 | 65.72 | 231,100 | -1.08(-1.62%) |
May 16, 2006 | 68.08 | 68.66 | 66.66 | 66.80 | 273,400 | -1.29(-1.89%) |
May 15, 2006 | 67.77 | 68.30 | 67.36 | 68.09 | 334,100 | +0.32(+0.47%) |
May 12, 2006 | 68.00 | 68.26 | 67.64 | 67.77 | 257,600 | -0.41(-0.60%) |
May 11, 2006 | 68.16 | 68.42 | 67.83 | 68.18 | 358,500 | -0.16(-0.23%) |
May 10, 2006 | 66.87 | 69.00 | 66.87 | 68.34 | 589,200 | +1.47(+2.20%) |
May 09, 2006 | 66.30 | 66.97 | 65.88 | 66.87 | 223,300 | +0.46(+0.69%) |
May 08, 2006 | 65.74 | 66.56 | 65.74 | 66.41 | 191,100 | +0.65(+0.99%) |
May 05, 2006 | 65.94 | 66.04 | 64.83 | 65.76 | 454,600 | -0.19(-0.29%) |
May 04, 2006 | 67.50 | 68.33 | 65.62 | 65.95 | 658,200 | +0.26(+0.40%) |
May 03, 2006 | 64.80 | 65.69 | 64.62 | 65.69 | 186,000 | +0.82(+1.26%) |
May 02, 2006 | 64.92 | 65.15 | 64.47 | 64.87 | 251,300 | -0.12(-0.18%) |