Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 94.25 | 95.10 | 94.00 | 94.25 | 317,227 | -1.15(-1.21%) |
Apr 27, 2007 | 96.25 | 95.55 | 94.95 | 95.40 | 56,052 | -0.85(-0.88%) |
Apr 26, 2007 | 96.25 | 96.40 | 95.50 | 96.25 | 68,475 | -0.60(-0.62%) |
Apr 25, 2007 | 96.10 | 97.20 | 96.45 | 96.85 | 68,922 | +0.75(+0.78%) |
Apr 24, 2007 | 96.10 | 96.80 | 95.90 | 96.10 | 247,317 | -1.30(-1.33%) |
Apr 23, 2007 | 97.40 | 97.45 | 96.40 | 97.40 | 158,223 | +0.15(+0.15%) |
Apr 20, 2007 | 97.25 | 97.50 | 96.40 | 97.25 | 62,501 | +0.90(+0.93%) |
Apr 19, 2007 | 95.00 | 96.70 | 95.65 | 96.35 | 1,493,194 | +1.35(+1.42%) |
Apr 18, 2007 | 95.00 | 95.65 | 94.90 | 95.00 | 39,830 | +2.70(+2.93%) |
Apr 17, 2007 | 92.30 | 92.40 | 91.90 | 92.30 | 93,213 | -0.15(-0.16%) |
Apr 16, 2007 | 92.45 | 92.85 | 92.20 | 92.45 | 22,541 | -0.10(-0.11%) |
Apr 13, 2007 | 92.55 | 92.65 | 91.85 | 92.55 | 59,733 | +1.05(+1.15%) |
Apr 12, 2007 | 91.50 | 91.50 | 90.30 | 91.50 | 124,657 | +0.15(+0.16%) |
Apr 11, 2007 | 91.35 | 91.45 | 90.80 | 91.35 | 87,688 | -0.45(-0.49%) |
Apr 10, 2007 | 91.80 | 91.80 | 90.95 | 91.80 | 82,366 | +1.20(+1.32%) |
Apr 09, 2007 | 90.60 | 91.25 | 90.30 | 90.60 | 51,256 | -0.50(-0.55%) |
Apr 05, 2007 | 91.10 | 91.15 | 90.10 | 91.10 | 52,443 | +1.45(+1.62%) |
Apr 04, 2007 | 89.65 | 90.05 | 89.20 | 89.65 | 48,258 | +0.00(+0.00%) |
Apr 03, 2007 | 89.65 | 90.05 | 89.35 | 89.65 | 39,136 | +1.20(+1.36%) |
Apr 02, 2007 | 88.45 | 89.30 | 88.40 | 88.45 | 50,975 | -0.05(-0.06%) |
Mar 30, 2007 | 88.50 | 89.15 | 88.11 | 88.50 | 254,396 | -0.45(-0.51%) |
Mar 29, 2007 | 88.95 | 89.20 | 88.35 | 88.95 | 78,625 | +0.55(+0.62%) |
Mar 28, 2007 | 88.40 | 89.00 | 88.30 | 88.40 | 65,177 | -1.30(-1.45%) |
Mar 27, 2007 | 89.70 | 90.15 | 89.50 | 89.70 | 111,733 | -0.80(-0.88%) |
Mar 26, 2007 | 90.50 | 90.75 | 90.00 | 90.50 | 531,070 | +0.45(+0.50%) |
Mar 23, 2007 | 90.05 | 92.10 | 89.60 | 90.05 | 71,765 | -1.40(-1.53%) |
Mar 22, 2007 | 91.45 | 92.05 | 91.00 | 91.45 | 54,159 | +0.80(+0.88%) |
Mar 21, 2007 | 90.65 | 91.25 | 89.30 | 90.65 | 73,752 | +1.65(+1.85%) |
Mar 20, 2007 | 89.00 | 89.25 | 87.60 | 89.00 | 100,031 | +0.90(+1.02%) |
Mar 19, 2007 | 88.10 | 88.35 | 87.30 | 88.10 | 110,134 | +0.05(+0.06%) |
Mar 16, 2007 | 88.05 | 88.90 | 87.60 | 88.05 | 76,516 | +1.55(+1.79%) |
Mar 15, 2007 | 86.50 | 86.90 | 86.15 | 86.50 | 58,305 | +0.35(+0.41%) |
Mar 14, 2007 | 86.15 | 86.75 | 85.50 | 86.15 | 100,480 | -0.70(-0.81%) |
Mar 13, 2007 | 87.65 | 87.85 | 86.80 | 86.85 | 35,506 | -0.80(-0.91%) |
Mar 12, 2007 | 87.65 | 87.80 | 86.90 | 87.65 | 82,587 | +0.48(+0.55%) |
Mar 09, 2007 | 87.17 | 87.65 | 86.85 | 87.17 | 81,776 | -0.98(-1.11%) |
Mar 08, 2007 | 88.15 | 88.55 | 87.95 | 88.15 | 36,243 | -0.15(-0.17%) |
Mar 07, 2007 | 88.30 | 89.25 | 87.55 | 88.30 | 71,616 | +0.55(+0.63%) |
Mar 06, 2007 | 87.75 | 88.05 | 87.00 | 87.75 | 80,710 | +1.50(+1.74%) |
Mar 05, 2007 | 86.25 | 87.80 | 86.25 | 86.25 | 56,598 | -2.55(-2.87%) |
Mar 02, 2007 | 88.95 | 89.37 | 88.55 | 88.80 | 126,881 | -0.15(-0.17%) |
Mar 01, 2007 | 88.95 | 89.25 | 88.50 | 88.95 | 74,808 | -0.30(-0.34%) |
Feb 28, 2007 | 89.25 | 90.05 | 88.65 | 89.25 | 80,331 | +0.60(+0.68%) |
Feb 27, 2007 | 88.65 | 90.45 | 88.60 | 88.65 | 67,290 | -1.80(-1.99%) |
Feb 26, 2007 | 90.45 | 90.60 | 89.90 | 90.45 | 110,028 | -0.10(-0.11%) |
Feb 23, 2007 | 90.55 | 91.20 | 90.40 | 90.55 | 117,345 | -0.10(-0.11%) |
Feb 22, 2007 | 90.65 | 90.85 | 90.10 | 90.65 | 174,002 | -1.75(-1.89%) |
Feb 21, 2007 | 92.40 | 92.80 | 92.00 | 92.40 | 97,224 | -0.95(-1.02%) |
Feb 20, 2007 | 93.35 | 93.60 | 92.75 | 93.35 | 43,810 | +0.20(+0.21%) |
Feb 16, 2007 | 93.15 | 93.40 | 92.90 | 93.15 | 247,153 | +0.45(+0.49%) |
Feb 15, 2007 | 92.70 | 92.90 | 92.50 | 92.70 | 97,573 | -0.30(-0.32%) |
Feb 14, 2007 | 93.00 | 93.00 | 92.05 | 93.00 | 93,696 | +1.75(+1.92%) |
Feb 13, 2007 | 91.25 | 91.25 | 90.80 | 91.25 | 86,230 | +0.75(+0.83%) |
Feb 12, 2007 | 90.45 | 91.15 | 90.45 | 90.50 | 343,672 | +0.05(+0.06%) |
Feb 09, 2007 | 90.45 | 92.60 | 89.80 | 90.45 | 121,785 | -2.15(-2.32%) |
Feb 08, 2007 | 92.60 | 92.70 | 91.00 | 92.60 | 253,977 | -1.50(-1.59%) |
Feb 07, 2007 | 94.10 | 94.40 | 93.65 | 94.10 | 105,973 | -2.35(-2.44%) |
Feb 06, 2007 | 96.45 | 96.60 | 96.00 | 96.45 | 66,483 | +0.65(+0.68%) |
Feb 05, 2007 | 95.80 | 96.10 | 95.10 | 95.80 | 87,481 | +0.70(+0.74%) |
Feb 02, 2007 | 95.10 | 98.45 | 94.95 | 95.10 | 160,018 | -1.10(-1.14%) |
Feb 01, 2007 | 96.20 | 96.30 | 95.35 | 96.20 | 114,235 | +1.70(+1.80%) |
Jan 31, 2007 | 94.50 | 94.55 | 93.40 | 94.50 | 164,795 | +0.85(+0.91%) |
Jan 30, 2007 | 93.65 | 94.00 | 93.30 | 93.65 | 58,400 | +0.30(+0.32%) |
Jan 29, 2007 | 93.35 | 94.00 | 92.75 | 93.35 | 156,957 | +0.05(+0.05%) |
Jan 26, 2007 | 93.30 | 94.05 | 92.90 | 93.30 | 53,909 | -1.10(-1.17%) |
Jan 25, 2007 | 94.40 | 95.50 | 94.25 | 94.40 | 133,782 | -0.45(-0.47%) |
Jan 24, 2007 | 94.85 | 94.98 | 94.35 | 94.85 | 116,910 | -0.45(-0.47%) |
Jan 23, 2007 | 95.30 | 95.48 | 94.55 | 95.30 | 166,208 | +0.60(+0.63%) |
Jan 22, 2007 | 94.70 | 95.15 | 94.30 | 94.70 | 83,318 | -1.55(-1.61%) |
Jan 19, 2007 | 96.25 | 96.40 | 95.50 | 96.25 | 96,459 | +1.20(+1.26%) |
Jan 18, 2007 | 95.05 | 95.60 | 94.90 | 95.05 | 110,800 | +0.30(+0.32%) |
Jan 17, 2007 | 94.75 | 94.90 | 94.54 | 94.75 | 223,767 | +0.50(+0.53%) |
Jan 16, 2007 | 94.25 | 94.30 | 93.85 | 94.25 | 48,032 | +1.70(+1.84%) |
Jan 12, 2007 | 92.55 | 93.20 | 92.35 | 92.55 | 57,017 | -0.15(-0.16%) |
Jan 11, 2007 | 92.70 | 92.90 | 92.00 | 92.70 | 112,247 | +1.95(+2.15%) |
Jan 10, 2007 | 90.75 | 91.15 | 90.25 | 90.75 | 206,561 | -0.80(-0.87%) |
Jan 09, 2007 | 91.55 | 91.60 | 91.20 | 91.55 | 134,458 | +0.20(+0.22%) |
Jan 08, 2007 | 91.35 | 92.05 | 91.25 | 91.35 | 328,948 | -1.40(-1.51%) |
Jan 05, 2007 | 92.75 | 93.15 | 91.15 | 92.75 | 313,645 | +1.60(+1.76%) |
Jan 04, 2007 | 91.20 | 91.55 | 91.00 | 91.15 | 258,202 | -0.05(-0.05%) |
Jan 03, 2007 | 91.20 | 91.45 | 90.95 | 91.20 | 135,439 | +1.75(+1.96%) |
Dec 29, 2006 | 89.45 | 90.00 | 89.30 | 89.45 | 61,962 | -0.55(-0.61%) |
Dec 28, 2006 | 90.00 | 90.45 | 89.40 | 90.00 | 57,082 | +0.05(+0.06%) |
Dec 27, 2006 | 89.95 | 90.00 | 89.35 | 89.95 | 62,428 | +0.35(+0.39%) |
Dec 26, 2006 | 89.60 | 90.00 | 89.45 | 89.60 | 44,473 | -0.10(-0.11%) |
Dec 22, 2006 | 89.70 | 90.45 | 89.25 | 89.70 | 82,890 | -0.80(-0.88%) |
Dec 21, 2006 | 90.50 | 90.65 | 89.95 | 90.50 | 156,454 | +1.20(+1.34%) |
Dec 20, 2006 | 89.30 | 90.40 | 89.30 | 89.30 | 84,281 | -0.70(-0.78%) |
Dec 19, 2006 | 90.00 | 90.25 | 89.60 | 90.00 | 242,299 | -0.35(-0.39%) |
Dec 18, 2006 | 90.35 | 90.70 | 89.85 | 90.35 | 183,405 | +0.85(+0.95%) |
Dec 15, 2006 | 89.50 | 90.55 | 89.25 | 89.50 | 158,009 | -1.05(-1.16%) |
Dec 14, 2006 | 90.55 | 90.55 | 89.85 | 90.55 | 104,910 | +0.05(+0.06%) |
Dec 13, 2006 | 90.50 | 90.70 | 89.75 | 90.50 | 149,149 | -0.20(-0.22%) |
Dec 12, 2006 | 90.70 | 90.70 | 89.15 | 90.70 | 85,541 | +1.55(+1.74%) |
Dec 11, 2006 | 89.15 | 89.35 | 88.55 | 89.15 | 58,769 | -0.35(-0.39%) |
Dec 08, 2006 | 89.50 | 90.50 | 89.25 | 89.50 | 54,087 | -0.10(-0.11%) |
Dec 07, 2006 | 89.60 | 90.25 | 89.49 | 89.60 | 79,152 | +0.15(+0.17%) |
Dec 06, 2006 | 89.45 | 89.50 | 88.20 | 89.45 | 212,331 | +0.30(+0.34%) |
Dec 05, 2006 | 89.15 | 89.50 | 88.80 | 89.15 | 117,168 | -0.40(-0.45%) |
Dec 04, 2006 | 89.55 | 89.70 | 88.45 | 89.55 | 172,550 | +0.20(+0.22%) |
Dec 01, 2006 | 89.35 | 90.00 | 89.25 | 89.35 | 90,333 | -1.70(-1.87%) |
Nov 30, 2006 | 91.05 | 91.15 | 90.20 | 91.05 | 211,883 | +0.60(+0.66%) |
Nov 29, 2006 | 90.45 | 90.45 | 89.45 | 90.45 | 42,009 | +0.85(+0.95%) |
Nov 28, 2006 | 89.60 | 90.30 | 89.15 | 89.60 | 107,544 | -1.00(-1.10%) |
Nov 27, 2006 | 90.60 | 91.25 | 90.30 | 90.60 | 88,709 | -0.55(-0.60%) |
Nov 24, 2006 | 91.15 | 91.65 | 90.10 | 91.15 | 60,655 | -0.95(-1.03%) |
Nov 22, 2006 | 92.10 | 92.10 | 91.50 | 92.10 | 51,370 | +1.80(+1.99%) |
Nov 21, 2006 | 90.30 | 90.80 | 89.90 | 90.30 | 61,452 | +0.20(+0.22%) |
Nov 20, 2006 | 90.10 | 90.25 | 89.40 | 90.10 | 137,697 | +1.25(+1.41%) |
Nov 17, 2006 | 88.85 | 89.00 | 88.25 | 88.85 | 59,355 | -0.40(-0.45%) |
Nov 16, 2006 | 89.25 | 89.25 | 88.60 | 89.25 | 164,891 | -0.30(-0.34%) |
Nov 15, 2006 | 89.55 | 89.85 | 88.90 | 89.55 | 92,144 | +0.65(+0.73%) |
Nov 14, 2006 | 88.90 | 89.15 | 88.25 | 88.90 | 121,467 | +0.30(+0.34%) |
Nov 13, 2006 | 88.60 | 89.15 | 88.55 | 88.60 | 454,657 | +0.20(+0.23%) |
Nov 10, 2006 | 88.40 | 88.80 | 88.30 | 88.40 | 137,807 | +0.25(+0.28%) |
Nov 09, 2006 | 88.15 | 89.40 | 88.15 | 88.15 | 101,074 | -1.10(-1.23%) |
Nov 08, 2006 | 89.25 | 89.40 | 88.85 | 89.25 | 80,776 | -0.50(-0.56%) |
Nov 07, 2006 | 89.75 | 90.10 | 89.05 | 89.75 | 321,800 | +0.20(+0.22%) |
Nov 06, 2006 | 89.55 | 89.85 | 88.55 | 89.55 | 148,411 | +1.15(+1.30%) |
Nov 03, 2006 | 88.40 | 88.70 | 87.85 | 88.40 | 581,825 | -0.80(-0.90%) |
Nov 02, 2006 | 89.20 | 89.25 | 87.95 | 89.20 | 67,301 | +1.25(+1.42%) |
Nov 01, 2006 | 87.95 | 88.40 | 87.75 | 87.95 | 124,338 | -0.10(-0.11%) |
Oct 31, 2006 | 88.05 | 88.05 | 87.20 | 88.05 | 599,474 | +0.85(+0.97%) |
Oct 30, 2006 | 87.20 | 87.70 | 86.85 | 87.20 | 399,399 | -0.10(-0.11%) |
Oct 27, 2006 | 87.30 | 87.50 | 86.60 | 87.30 | 675,733 | +0.10(+0.11%) |
Oct 26, 2006 | 87.20 | 87.25 | 86.40 | 87.20 | 477,772 | +0.85(+0.98%) |
Oct 25, 2006 | 86.35 | 86.40 | 85.85 | 86.35 | 685,294 | -0.35(-0.40%) |
Oct 24, 2006 | 86.70 | 86.70 | 85.80 | 86.70 | 97,171 | -0.45(-0.52%) |
Oct 23, 2006 | 86.60 | 87.15 | 86.30 | 87.15 | 148,950 | +0.55(+0.64%) |
Oct 20, 2006 | 86.60 | 86.90 | 86.15 | 86.60 | 50,616 | -0.15(-0.17%) |
Oct 19, 2006 | 86.75 | 86.90 | 86.12 | 86.75 | 94,749 | +0.25(+0.29%) |
Oct 18, 2006 | 86.50 | 87.35 | 85.60 | 86.50 | 105,824 | -0.85(-0.97%) |
Oct 17, 2006 | 87.35 | 87.75 | 86.45 | 87.35 | 108,552 | -0.40(-0.46%) |
Oct 16, 2006 | 87.75 | 87.95 | 87.15 | 87.75 | 181,370 | +0.60(+0.69%) |
Oct 13, 2006 | 87.15 | 87.35 | 86.75 | 87.15 | 361,532 | -0.70(-0.80%) |
Oct 12, 2006 | 87.85 | 87.85 | 86.25 | 87.85 | 420,962 | +0.35(+0.40%) |
Oct 11, 2006 | 87.50 | 87.95 | 86.45 | 87.50 | 767,695 | +0.25(+0.29%) |
Oct 10, 2006 | 87.25 | 87.25 | 86.35 | 87.25 | 178,162 | +0.30(+0.35%) |
Oct 09, 2006 | 86.95 | 86.95 | 85.95 | 86.95 | 128,821 | +0.85(+0.99%) |
Oct 06, 2006 | 86.10 | 86.25 | 85.05 | 86.10 | 163,951 | -0.65(-0.75%) |
Oct 05, 2006 | 86.75 | 87.30 | 86.55 | 86.75 | 58,635 | -0.90(-1.03%) |
Oct 04, 2006 | 87.65 | 88.25 | 86.15 | 87.65 | 126,834 | -0.10(-0.11%) |
Oct 03, 2006 | 87.75 | 88.00 | 86.95 | 87.75 | 68,668 | +0.90(+1.04%) |
Oct 02, 2006 | 86.85 | 87.20 | 86.60 | 86.85 | 64,899 | +0.20(+0.23%) |
Sep 29, 2006 | 86.65 | 87.95 | 86.00 | 86.65 | 69,642 | -1.30(-1.48%) |
Sep 28, 2006 | 87.95 | 88.00 | 86.85 | 87.95 | 230,866 | -0.65(-0.73%) |
Sep 27, 2006 | 88.60 | 88.75 | 87.45 | 88.60 | 154,207 | +2.10(+2.43%) |
Sep 26, 2006 | 86.90 | 86.90 | 85.90 | 86.50 | 89,926 | -0.40(-0.46%) |
Sep 25, 2006 | 86.90 | 86.90 | 86.00 | 86.90 | 176,974 | +0.00(+0.00%) |
Sep 22, 2006 | 86.90 | 87.00 | 86.13 | 86.90 | 92,723 | -0.35(-0.40%) |
Sep 21, 2006 | 87.25 | 87.25 | 86.40 | 87.25 | 121,935 | -0.65(-0.74%) |
Sep 20, 2006 | 87.90 | 87.90 | 87.05 | 87.90 | 190,139 | +1.65(+1.91%) |
Sep 19, 2006 | 86.25 | 86.25 | 85.70 | 86.25 | 50,248 | +0.25(+0.29%) |
Sep 18, 2006 | 86.00 | 86.05 | 84.70 | 86.00 | 129,585 | +1.35(+1.59%) |
Sep 15, 2006 | 84.65 | 84.75 | 83.50 | 84.65 | 112,424 | -0.95(-1.11%) |
Sep 14, 2006 | 85.60 | 86.59 | 84.85 | 85.60 | 81,419 | -1.60(-1.83%) |
Sep 13, 2006 | 87.20 | 87.50 | 86.00 | 87.20 | 87,368 | -0.80(-0.91%) |
Sep 12, 2006 | 88.00 | 88.05 | 86.70 | 88.00 | 71,815 | +2.00(+2.33%) |
Sep 11, 2006 | 86.00 | 88.65 | 85.35 | 86.00 | 109,736 | -4.75(-5.23%) |
Sep 08, 2006 | 90.75 | 90.75 | 90.05 | 90.75 | 83,885 | +0.80(+0.89%) |
Sep 07, 2006 | 89.95 | 90.40 | 89.90 | 89.95 | 149,792 | -1.55(-1.69%) |
Sep 06, 2006 | 91.50 | 91.75 | 90.30 | 91.50 | 64,735 | +0.20(+0.22%) |
Sep 05, 2006 | 91.30 | 91.30 | 90.50 | 91.30 | 21,563 | -0.25(-0.27%) |
Sep 01, 2006 | 91.55 | 92.00 | 91.20 | 91.55 | 34,754 | -0.35(-0.38%) |
Aug 31, 2006 | 91.90 | 92.31 | 91.80 | 91.90 | 167,266 | -0.60(-0.65%) |
Aug 30, 2006 | 92.50 | 93.15 | 91.75 | 92.50 | 633,737 | -0.10(-0.11%) |
Aug 29, 2006 | 92.60 | 93.02 | 91.25 | 92.60 | 91,339 | +1.30(+1.42%) |
Aug 28, 2006 | 91.30 | 91.75 | 90.55 | 91.30 | 163,353 | +0.10(+0.11%) |
Aug 25, 2006 | 91.20 | 91.65 | 90.85 | 91.20 | 47,773 | +0.05(+0.05%) |
Aug 24, 2006 | 91.15 | 91.60 | 90.75 | 91.15 | 118,249 | +0.95(+1.05%) |
Aug 23, 2006 | 90.20 | 90.55 | 89.45 | 90.20 | 140,511 | -0.15(-0.17%) |
Aug 22, 2006 | 90.35 | 90.65 | 89.75 | 90.35 | 112,952 | -0.50(-0.55%) |
Aug 21, 2006 | 90.85 | 91.35 | 90.65 | 90.85 | 47,751 | +0.95(+1.06%) |
Aug 18, 2006 | 89.90 | 90.55 | 89.00 | 89.90 | 52,923 | -0.20(-0.22%) |
Aug 17, 2006 | 90.10 | 90.95 | 89.20 | 90.10 | 80,019 | -1.25(-1.37%) |
Aug 16, 2006 | 91.35 | 92.45 | 91.35 | 91.35 | 160,839 | -0.15(-0.16%) |
Aug 15, 2006 | 91.50 | 91.75 | 90.65 | 91.50 | 42,262 | +2.40(+2.69%) |
Aug 14, 2006 | 89.10 | 89.25 | 88.40 | 89.10 | 61,640 | +1.25(+1.42%) |
Aug 11, 2006 | 87.85 | 88.55 | 87.85 | 87.85 | 51,513 | -0.55(-0.62%) |
Aug 10, 2006 | 88.40 | 88.70 | 88.05 | 88.40 | 124,922 | -1.20(-1.34%) |
Aug 09, 2006 | 89.60 | 90.30 | 89.55 | 89.60 | 74,619 | +1.95(+2.22%) |
Aug 08, 2006 | 87.65 | 88.50 | 87.65 | 87.65 | 49,925 | -0.60(-0.68%) |
Aug 07, 2006 | 88.25 | 89.10 | 88.05 | 88.25 | 145,587 | -0.95(-1.07%) |
Aug 04, 2006 | 89.20 | 89.60 | 88.50 | 89.20 | 333,091 | +1.60(+1.83%) |
Aug 03, 2006 | 87.60 | 88.25 | 87.25 | 87.60 | 31,328 | -2.00(-2.23%) |
Aug 02, 2006 | 89.60 | 89.65 | 89.10 | 89.60 | 71,713 | +0.45(+0.50%) |
Aug 01, 2006 | 89.15 | 89.20 | 87.80 | 89.15 | 67,730 | +0.45(+0.51%) |
Jul 31, 2006 | 88.70 | 89.55 | 88.70 | 88.70 | 29,250 | -0.05(-0.06%) |
Jul 28, 2006 | 88.75 | 89.15 | 87.70 | 88.75 | 79,678 | +1.35(+1.54%) |
Jul 27, 2006 | 87.40 | 87.70 | 87.00 | 87.40 | 124,175 | -0.65(-0.74%) |
Jul 26, 2006 | 88.05 | 88.30 | 87.05 | 88.05 | 77,417 | -0.55(-0.62%) |
Jul 25, 2006 | 88.60 | 89.40 | 88.35 | 88.60 | 85,721 | +0.00(+0.00%) |
Jul 24, 2006 | 88.60 | 89.00 | 87.45 | 88.60 | 58,804 | +1.65(+1.90%) |
Jul 21, 2006 | 86.95 | 87.25 | 86.75 | 86.95 | 78,238 | +0.50(+0.58%) |
Jul 20, 2006 | 86.45 | 87.00 | 86.30 | 86.45 | 57,289 | +3.15(+3.78%) |
Jul 19, 2006 | 83.30 | 83.70 | 81.95 | 83.30 | 49,113 | +0.40(+0.48%) |
Jul 18, 2006 | 82.90 | 83.00 | 82.40 | 82.90 | 48,640 | -0.25(-0.30%) |
Jul 17, 2006 | 83.15 | 83.65 | 82.65 | 83.15 | 64,770 | -0.50(-0.60%) |
Jul 14, 2006 | 83.65 | 84.45 | 83.00 | 83.65 | 61,458 | -0.80(-0.95%) |
Jul 13, 2006 | 84.45 | 85.05 | 83.95 | 84.45 | 161,096 | -0.90(-1.05%) |
Jul 12, 2006 | 85.35 | 85.85 | 84.85 | 85.35 | 85,056 | +0.35(+0.41%) |
Jul 11, 2006 | 84.35 | 85.42 | 83.00 | 85.00 | 274,478 | +0.65(+0.77%) |
Jul 10, 2006 | 84.35 | 84.40 | 83.45 | 84.35 | 31,633 | +0.10(+0.12%) |
Jul 07, 2006 | 84.25 | 84.75 | 84.00 | 84.25 | 35,782 | -0.90(-1.06%) |
Jul 06, 2006 | 85.15 | 85.15 | 83.75 | 85.15 | 129,017 | +1.45(+1.73%) |
Jul 05, 2006 | 83.70 | 83.80 | 82.75 | 83.70 | 183,944 | -0.25(-0.30%) |
Jul 03, 2006 | 83.95 | 83.95 | 83.45 | 83.95 | 17,852 | +1.20(+1.45%) |
Jun 30, 2006 | 82.75 | 83.45 | 81.85 | 82.75 | 109,718 | +0.75(+0.91%) |
Jun 29, 2006 | 82.00 | 82.00 | 82.00 | 82.00 | 0 | +3.10(+3.93%) |
Jun 28, 2006 | 78.90 | 79.70 | 78.85 | 78.90 | 99,267 | +0.05(+0.06%) |
Jun 27, 2006 | 78.85 | 79.20 | 78.10 | 78.85 | 90,812 | -0.50(-0.63%) |
Jun 23, 2006 | 79.35 | 79.75 | 79.05 | 79.35 | 41,233 | -0.25(-0.31%) |
Jun 22, 2006 | 79.60 | 80.00 | 79.25 | 79.60 | 42,231 | +0.65(+0.82%) |
Jun 21, 2006 | 78.95 | 78.95 | 75.75 | 78.95 | 50,361 | +1.20(+1.54%) |
Jun 20, 2006 | 77.75 | 78.05 | 77.40 | 77.75 | 40,043 | +0.50(+0.65%) |
Jun 19, 2006 | 77.25 | 77.65 | 76.50 | 77.25 | 51,106 | -0.80(-1.02%) |
Jun 16, 2006 | 78.05 | 78.05 | 77.25 | 78.05 | 235,762 | +0.35(+0.45%) |
Jun 15, 2006 | 77.70 | 77.95 | 77.20 | 77.70 | 70,158 | +0.50(+0.65%) |
Jun 14, 2006 | 77.20 | 77.40 | 76.40 | 77.20 | 95,259 | +1.40(+1.85%) |
Jun 13, 2006 | 75.80 | 77.35 | 75.45 | 75.80 | 197,587 | -1.90(-2.45%) |
Jun 12, 2006 | 77.70 | 78.45 | 77.50 | 77.70 | 65,230 | -1.25(-1.58%) |
Jun 09, 2006 | 78.95 | 79.15 | 78.55 | 78.95 | 147,449 | -0.05(-0.06%) |
Jun 08, 2006 | 79.00 | 79.20 | 78.20 | 79.00 | 351,903 | -0.50(-0.63%) |
Jun 07, 2006 | 79.50 | 80.60 | 78.25 | 79.50 | 572,008 | +1.30(+1.66%) |
Jun 06, 2006 | 78.20 | 78.75 | 77.55 | 78.20 | 385,470 | -0.60(-0.76%) |
Jun 05, 2006 | 78.80 | 79.85 | 78.25 | 78.80 | 75,532 | -0.65(-0.82%) |
Jun 02, 2006 | 79.45 | 79.75 | 78.65 | 79.45 | 57,541 | +1.30(+1.66%) |
Jun 01, 2006 | 78.15 | 78.20 | 77.00 | 78.15 | 259,051 | +0.15(+0.19%) |
May 31, 2006 | 78.00 | 78.30 | 77.20 | 78.00 | 95,613 | -0.40(-0.51%) |
May 30, 2006 | 78.40 | 78.95 | 78.25 | 78.40 | 208,968 | +1.20(+1.55%) |
May 26, 2006 | 77.20 | 77.55 | 75.00 | 77.20 | 79,373 | +0.30(+0.39%) |
May 25, 2006 | 76.90 | 77.50 | 74.65 | 76.90 | 128,779 | +0.55(+0.72%) |
May 24, 2006 | 76.35 | 77.30 | 76.15 | 76.35 | 69,918 | -0.75(-0.97%) |
May 23, 2006 | 77.10 | 77.65 | 76.35 | 77.10 | 112,572 | -0.25(-0.32%) |
May 22, 2006 | 77.35 | 77.80 | 76.20 | 77.35 | 91,547 | -1.55(-1.96%) |
May 19, 2006 | 78.90 | 78.90 | 77.35 | 78.90 | 102,528 | +0.65(+0.83%) |
May 18, 2006 | 78.25 | 79.70 | 78.25 | 78.25 | 134,763 | -1.70(-2.13%) |
May 17, 2006 | 81.50 | 81.20 | 79.50 | 79.95 | 167,085 | -1.55(-1.90%) |
May 16, 2006 | 81.50 | 81.75 | 80.65 | 81.50 | 91,026 | +1.45(+1.81%) |
May 15, 2006 | 80.05 | 80.25 | 79.65 | 80.05 | 126,377 | -0.65(-0.81%) |
May 12, 2006 | 80.70 | 81.00 | 80.25 | 80.70 | 83,858 | -0.25(-0.31%) |
May 11, 2006 | 80.95 | 81.00 | 79.95 | 80.95 | 247,698 | +1.10(+1.38%) |
May 10, 2006 | 79.85 | 80.25 | 79.50 | 79.85 | 106,192 | +0.00(+0.00%) |
May 09, 2006 | 79.85 | 80.60 | 79.50 | 79.85 | 65,562 | +2.45(+3.17%) |
May 08, 2006 | 77.40 | 77.90 | 77.00 | 77.40 | 157,562 | -0.75(-0.96%) |
May 05, 2006 | 78.15 | 78.15 | 76.85 | 78.15 | 101,100 | +0.95(+1.23%) |
May 04, 2006 | 77.20 | 77.25 | 76.60 | 77.20 | 54,391 | +0.10(+0.13%) |
May 03, 2006 | 77.10 | 77.45 | 76.85 | 77.10 | 318,293 | -1.55(-1.97%) |
May 02, 2006 | 78.65 | 79.00 | 77.65 | 78.65 | 217,720 | +0.65(+0.83%) |