Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 625.00 | 627.75 | 599.75 | 599.75 | 66,952 | -24.25(-3.89%) |
Apr 27, 2007 | 640.00 | 640.25 | 621.25 | 624.00 | 78,292 | -20.50(-3.18%) |
Apr 26, 2007 | 606.25 | 645.75 | 605.50 | 644.50 | 131,525 | +38.50(+6.35%) |
Apr 25, 2007 | 618.00 | 622.00 | 600.25 | 606.00 | 105,924 | -12.00(-1.94%) |
Apr 24, 2007 | 627.00 | 629.25 | 604.00 | 618.00 | 166,378 | -5.75(-0.92%) |
Apr 23, 2007 | 632.50 | 636.50 | 618.75 | 623.75 | 65,489 | -6.25(-0.99%) |
Apr 20, 2007 | 628.75 | 637.50 | 621.00 | 630.00 | 82,870 | +13.00(+2.11%) |
Apr 19, 2007 | 612.50 | 635.25 | 611.00 | 617.00 | 106,085 | -6.50(-1.04%) |
Apr 18, 2007 | 605.75 | 630.25 | 589.75 | 623.50 | 126,726 | +12.50(+2.05%) |
Apr 17, 2007 | 601.75 | 617.00 | 600.25 | 611.00 | 106,364 | +20.25(+3.43%) |
Apr 16, 2007 | 594.00 | 599.25 | 575.00 | 590.75 | 115,894 | -1.50(-0.25%) |
Apr 13, 2007 | 597.50 | 598.75 | 584.25 | 592.25 | 97,751 | -5.25(-0.88%) |
Apr 12, 2007 | 568.75 | 599.00 | 565.25 | 597.50 | 134,931 | +26.25(+4.60%) |
Apr 11, 2007 | 587.50 | 587.50 | 565.75 | 571.25 | 99,322 | -17.75(-3.01%) |
Apr 10, 2007 | 596.25 | 600.50 | 586.25 | 589.00 | 73,948 | -7.25(-1.22%) |
Apr 09, 2007 | 612.25 | 616.00 | 592.75 | 596.25 | 91,808 | -16.00(-2.61%) |
Apr 05, 2007 | 599.00 | 618.00 | 594.75 | 612.25 | 70,778 | +13.25(+2.21%) |
Apr 04, 2007 | 611.00 | 611.50 | 598.00 | 599.00 | 75,624 | -14.25(-2.32%) |
Apr 03, 2007 | 614.25 | 624.75 | 608.50 | 613.25 | 112,380 | +4.00(+0.66%) |
Apr 02, 2007 | 629.00 | 631.50 | 605.00 | 609.25 | 117,656 | -19.75(-3.14%) |
Mar 30, 2007 | 635.25 | 646.25 | 627.50 | 629.00 | 65,200 | -9.00(-1.41%) |
Mar 29, 2007 | 646.75 | 653.75 | 628.25 | 638.00 | 80,140 | -0.75(-0.12%) |
Mar 28, 2007 | 655.75 | 655.75 | 638.75 | 638.75 | 140,608 | -27.25(-4.09%) |
Mar 27, 2007 | 667.75 | 674.25 | 651.25 | 666.00 | 108,364 | -17.50(-2.56%) |
Mar 26, 2007 | 683.00 | 685.50 | 662.50 | 683.50 | 104,132 | -1.00(-0.15%) |
Mar 23, 2007 | 688.50 | 706.75 | 679.25 | 684.50 | 69,032 | -4.00(-0.58%) |
Mar 22, 2007 | 698.75 | 705.00 | 682.50 | 688.50 | 106,604 | -3.75(-0.54%) |
Mar 21, 2007 | 665.25 | 694.25 | 662.50 | 692.25 | 107,995 | +27.00(+4.06%) |
Mar 20, 2007 | 670.25 | 678.00 | 652.00 | 665.25 | 79,420 | +2.50(+0.38%) |
Mar 19, 2007 | 668.50 | 680.00 | 660.75 | 662.75 | 82,180 | -2.25(-0.34%) |
Mar 16, 2007 | 675.00 | 684.50 | 662.50 | 665.00 | 97,768 | -9.75(-1.44%) |
Mar 15, 2007 | 662.50 | 686.00 | 660.00 | 674.75 | 138,512 | +6.50(+0.97%) |
Mar 14, 2007 | 639.00 | 676.00 | 632.00 | 668.25 | 194,364 | +25.50(+3.97%) |
Mar 13, 2007 | 689.75 | 687.50 | 628.50 | 642.75 | 199,388 | -47.00(-6.81%) |
Mar 12, 2007 | 715.25 | 733.50 | 685.50 | 689.75 | 147,460 | -43.75(-5.96%) |
Mar 09, 2007 | 757.50 | 761.75 | 713.00 | 733.50 | 166,865 | -31.50(-4.12%) |
Mar 08, 2007 | 769.00 | 781.00 | 757.00 | 765.00 | 61,104 | +5.00(+0.66%) |
Mar 07, 2007 | 759.75 | 775.00 | 750.50 | 760.00 | 61,916 | +6.00(+0.80%) |
Mar 06, 2007 | 751.25 | 765.50 | 744.00 | 754.00 | 65,900 | +15.75(+2.13%) |
Mar 05, 2007 | 754.00 | 765.41 | 737.50 | 738.25 | 72,492 | -30.50(-3.97%) |
Mar 02, 2007 | 789.00 | 793.50 | 768.75 | 768.75 | 59,476 | -20.25(-2.57%) |
Mar 01, 2007 | 766.25 | 797.75 | 751.00 | 789.00 | 102,201 | +10.00(+1.28%) |
Feb 28, 2007 | 801.25 | 803.50 | 773.25 | 779.00 | 107,492 | -20.25(-2.53%) |
Feb 27, 2007 | 803.00 | 813.50 | 792.25 | 799.25 | 89,244 | -21.50(-2.62%) |
Feb 26, 2007 | 827.50 | 833.00 | 814.00 | 820.75 | 47,252 | -6.50(-0.79%) |
Feb 23, 2007 | 844.50 | 844.50 | 821.50 | 827.25 | 59,056 | -16.50(-1.96%) |
Feb 22, 2007 | 869.00 | 874.50 | 835.75 | 843.75 | 59,060 | -19.25(-2.23%) |
Feb 21, 2007 | 872.50 | 872.75 | 856.25 | 863.00 | 48,268 | -14.00(-1.60%) |
Feb 20, 2007 | 876.25 | 885.00 | 871.75 | 877.00 | 30,060 | +0.75(+0.09%) |
Feb 16, 2007 | 874.50 | 881.50 | 852.75 | 876.25 | 69,012 | -3.50(-0.40%) |
Feb 15, 2007 | 866.00 | 889.75 | 866.00 | 879.75 | 47,372 | +13.75(+1.59%) |
Feb 14, 2007 | 867.25 | 877.00 | 853.75 | 866.00 | 44,386 | +7.50(+0.87%) |
Feb 13, 2007 | 844.25 | 863.50 | 842.75 | 858.50 | 51,688 | +15.75(+1.87%) |
Feb 12, 2007 | 853.50 | 857.00 | 835.00 | 842.75 | 53,437 | -11.75(-1.38%) |
Feb 09, 2007 | 862.50 | 871.25 | 848.50 | 854.50 | 70,948 | -14.00(-1.61%) |
Feb 08, 2007 | 904.75 | 905.25 | 860.00 | 868.50 | 99,440 | -38.75(-4.27%) |
Feb 07, 2007 | 905.25 | 919.75 | 898.00 | 907.25 | 38,188 | +2.25(+0.25%) |
Feb 06, 2007 | 904.00 | 914.25 | 890.00 | 905.00 | 62,260 | +1.00(+0.11%) |
Feb 05, 2007 | 924.75 | 924.75 | 898.25 | 904.00 | 66,136 | -20.50(-2.22%) |
Feb 02, 2007 | 879.75 | 939.50 | 878.00 | 924.50 | 148,412 | +45.25(+5.15%) |
Feb 01, 2007 | 873.50 | 887.25 | 857.50 | 879.25 | 132,840 | +47.00(+5.65%) |
Jan 31, 2007 | 788.50 | 836.75 | 788.50 | 832.25 | 67,264 | +43.75(+5.55%) |
Jan 30, 2007 | 790.00 | 795.00 | 784.50 | 788.50 | 22,716 | +0.50(+0.06%) |
Jan 29, 2007 | 786.00 | 796.50 | 774.50 | 788.00 | 29,172 | +7.00(+0.90%) |
Jan 26, 2007 | 800.00 | 803.25 | 771.75 | 781.00 | 60,976 | -14.25(-1.79%) |
Jan 25, 2007 | 826.50 | 826.50 | 788.00 | 795.25 | 63,164 | -32.50(-3.93%) |
Jan 24, 2007 | 819.00 | 834.25 | 802.25 | 827.75 | 67,336 | +8.75(+1.07%) |
Jan 23, 2007 | 788.25 | 832.50 | 788.25 | 819.00 | 106,688 | +30.75(+3.90%) |
Jan 22, 2007 | 800.25 | 801.75 | 786.00 | 788.25 | 34,792 | -8.25(-1.04%) |
Jan 19, 2007 | 790.00 | 803.25 | 779.75 | 796.50 | 38,612 | +9.50(+1.21%) |
Jan 18, 2007 | 803.75 | 807.25 | 783.50 | 787.00 | 41,204 | -11.25(-1.41%) |
Jan 17, 2007 | 791.25 | 807.75 | 790.50 | 798.25 | 46,520 | +12.75(+1.62%) |
Jan 16, 2007 | 804.75 | 810.00 | 778.75 | 785.50 | 63,896 | -19.25(-2.39%) |
Jan 12, 2007 | 792.25 | 810.50 | 789.75 | 804.75 | 60,664 | +12.50(+1.58%) |
Jan 11, 2007 | 772.50 | 795.00 | 770.00 | 792.25 | 57,292 | +22.25(+2.89%) |
Jan 10, 2007 | 772.25 | 778.00 | 763.00 | 770.00 | 63,956 | -5.50(-0.71%) |
Jan 09, 2007 | 770.50 | 781.25 | 767.00 | 775.50 | 58,760 | +7.50(+0.98%) |
Jan 08, 2007 | 778.25 | 784.00 | 755.75 | 768.00 | 75,472 | -17.25(-2.20%) |
Jan 05, 2007 | 792.75 | 796.50 | 782.75 | 785.25 | 41,104 | -9.75(-1.23%) |
Jan 04, 2007 | 820.00 | 820.00 | 787.00 | 795.00 | 63,404 | -5.50(-0.69%) |
Jan 03, 2007 | 843.50 | 848.25 | 795.00 | 800.50 | 101,740 | -47.00(-5.55%) |
Dec 29, 2006 | 842.50 | 854.00 | 842.00 | 847.50 | 41,268 | +2.75(+0.33%) |
Dec 28, 2006 | 845.00 | 856.75 | 833.75 | 844.75 | 46,432 | +2.25(+0.27%) |
Dec 27, 2006 | 836.50 | 848.25 | 835.75 | 842.50 | 48,656 | +11.50(+1.38%) |
Dec 26, 2006 | 827.75 | 835.75 | 825.00 | 831.00 | 33,156 | +3.25(+0.39%) |
Dec 22, 2006 | 838.00 | 842.51 | 824.26 | 827.75 | 48,080 | -11.50(-1.37%) |
Dec 21, 2006 | 860.00 | 860.25 | 833.25 | 839.25 | 50,652 | -17.25(-2.01%) |
Dec 20, 2006 | 862.50 | 877.50 | 854.50 | 856.50 | 43,672 | -7.50(-0.87%) |
Dec 19, 2006 | 853.25 | 874.75 | 841.00 | 864.00 | 98,232 | -17.25(-1.96%) |
Dec 18, 2006 | 899.50 | 909.64 | 880.25 | 881.25 | 65,224 | -16.00(-1.78%) |
Dec 15, 2006 | 906.25 | 915.25 | 889.00 | 897.25 | 52,328 | +4.50(+0.50%) |
Dec 14, 2006 | 891.25 | 916.25 | 883.50 | 892.75 | 42,580 | +3.50(+0.39%) |
Dec 13, 2006 | 894.50 | 908.00 | 887.25 | 889.25 | 52,072 | -0.75(-0.08%) |
Dec 12, 2006 | 897.50 | 900.00 | 881.25 | 890.00 | 41,296 | -7.25(-0.81%) |
Dec 11, 2006 | 891.75 | 907.25 | 887.50 | 897.25 | 51,880 | +4.50(+0.50%) |
Dec 08, 2006 | 918.75 | 925.00 | 887.25 | 892.75 | 97,144 | -26.00(-2.83%) |
Dec 07, 2006 | 947.25 | 947.25 | 907.50 | 918.75 | 105,492 | -31.50(-3.31%) |
Dec 06, 2006 | 943.50 | 966.50 | 941.75 | 950.25 | 88,824 | +15.50(+1.66%) |
Dec 05, 2006 | 909.50 | 943.75 | 907.50 | 934.75 | 87,912 | +31.00(+3.43%) |
Dec 04, 2006 | 910.75 | 925.00 | 894.25 | 903.75 | 50,040 | -3.25(-0.36%) |
Dec 01, 2006 | 880.25 | 921.00 | 877.50 | 907.00 | 126,200 | +19.25(+2.17%) |
Nov 30, 2006 | 845.00 | 901.75 | 841.00 | 887.75 | 110,772 | +58.25(+7.02%) |
Nov 29, 2006 | 816.25 | 837.25 | 811.00 | 829.50 | 46,000 | +15.75(+1.94%) |
Nov 28, 2006 | 813.50 | 831.25 | 806.25 | 813.75 | 74,660 | -0.75(-0.09%) |
Nov 27, 2006 | 829.50 | 835.00 | 806.50 | 814.50 | 49,984 | -15.00(-1.81%) |
Nov 24, 2006 | 824.25 | 841.50 | 812.50 | 829.50 | 26,368 | +5.25(+0.64%) |
Nov 22, 2006 | 811.25 | 828.25 | 811.25 | 824.25 | 52,680 | +16.25(+2.01%) |
Nov 21, 2006 | 794.00 | 816.25 | 793.25 | 808.00 | 39,840 | +10.50(+1.32%) |
Nov 20, 2006 | 800.00 | 805.00 | 787.75 | 797.50 | 41,772 | -2.50(-0.31%) |
Nov 17, 2006 | 797.25 | 804.75 | 780.00 | 800.00 | 48,508 | +2.00(+0.25%) |
Nov 16, 2006 | 791.75 | 811.00 | 784.75 | 798.00 | 86,408 | +13.50(+1.72%) |
Nov 15, 2006 | 774.75 | 796.25 | 766.75 | 784.50 | 75,320 | +9.75(+1.26%) |
Nov 14, 2006 | 746.25 | 782.75 | 740.75 | 774.75 | 93,532 | +47.00(+6.46%) |
Nov 13, 2006 | 729.25 | 744.50 | 722.25 | 727.75 | 52,720 | -3.00(-0.41%) |
Nov 10, 2006 | 698.75 | 731.75 | 694.25 | 730.75 | 67,876 | +35.50(+5.11%) |
Nov 09, 2006 | 709.25 | 709.50 | 693.00 | 695.25 | 55,556 | -14.75(-2.08%) |
Nov 08, 2006 | 720.50 | 720.50 | 690.75 | 710.00 | 109,952 | -16.00(-2.20%) |
Nov 07, 2006 | 737.00 | 741.50 | 725.00 | 726.00 | 45,960 | -14.25(-1.93%) |
Nov 06, 2006 | 739.25 | 747.50 | 734.50 | 740.25 | 40,332 | +3.00(+0.41%) |
Nov 03, 2006 | 743.00 | 750.00 | 721.25 | 737.25 | 46,148 | -4.50(-0.61%) |
Nov 02, 2006 | 742.50 | 757.25 | 737.50 | 741.75 | 56,192 | -5.75(-0.77%) |
Nov 01, 2006 | 778.75 | 784.75 | 746.50 | 747.50 | 44,484 | -23.75(-3.08%) |
Oct 31, 2006 | 778.75 | 783.75 | 760.75 | 771.25 | 46,996 | -7.50(-0.96%) |
Oct 30, 2006 | 766.25 | 784.00 | 764.00 | 778.75 | 34,424 | +6.25(+0.81%) |
Oct 27, 2006 | 795.25 | 801.00 | 771.75 | 772.50 | 38,496 | -29.00(-3.62%) |
Oct 26, 2006 | 797.50 | 810.98 | 790.00 | 801.50 | 50,284 | +7.00(+0.88%) |
Oct 25, 2006 | 775.00 | 801.50 | 767.75 | 794.50 | 53,716 | +20.75(+2.68%) |
Oct 24, 2006 | 751.75 | 776.50 | 748.50 | 773.75 | 44,820 | +19.75(+2.62%) |
Oct 23, 2006 | 771.00 | 780.75 | 750.75 | 754.00 | 58,428 | -24.00(-3.08%) |
Oct 20, 2006 | 787.50 | 787.50 | 770.50 | 778.00 | 26,988 | -4.00(-0.51%) |
Oct 19, 2006 | 785.25 | 794.50 | 768.50 | 782.00 | 35,104 | +7.25(+0.94%) |
Oct 18, 2006 | 784.00 | 795.25 | 772.00 | 774.75 | 42,456 | +0.75(+0.10%) |
Oct 17, 2006 | 781.50 | 787.00 | 770.00 | 774.00 | 41,256 | -15.00(-1.90%) |
Oct 16, 2006 | 787.50 | 803.50 | 785.75 | 789.00 | 46,128 | -0.50(-0.06%) |
Oct 13, 2006 | 796.75 | 807.75 | 783.75 | 789.50 | 55,976 | -24.50(-3.01%) |
Oct 12, 2006 | 790.00 | 839.25 | 789.25 | 814.00 | 63,568 | +32.75(+4.19%) |
Oct 11, 2006 | 791.50 | 799.00 | 768.75 | 781.25 | 60,192 | -12.25(-1.54%) |
Oct 10, 2006 | 773.25 | 807.50 | 773.25 | 793.50 | 84,428 | +28.00(+3.66%) |
Oct 09, 2006 | 739.75 | 775.25 | 733.00 | 765.50 | 53,424 | +25.75(+3.48%) |
Oct 06, 2006 | 743.25 | 744.50 | 733.25 | 739.75 | 39,832 | -7.25(-0.97%) |
Oct 05, 2006 | 756.00 | 766.50 | 730.00 | 747.00 | 57,260 | -11.50(-1.52%) |
Oct 04, 2006 | 719.75 | 761.25 | 716.00 | 758.50 | 80,092 | +36.50(+5.06%) |
Oct 03, 2006 | 735.50 | 737.00 | 720.50 | 722.00 | 110,140 | -18.25(-2.47%) |
Oct 02, 2006 | 727.75 | 750.75 | 713.00 | 740.25 | 68,176 | +6.75(+0.92%) |
Sep 29, 2006 | 754.25 | 764.25 | 733.50 | 733.50 | 52,988 | -19.00(-2.52%) |
Sep 28, 2006 | 761.25 | 768.75 | 738.25 | 752.50 | 63,696 | -5.75(-0.76%) |
Sep 27, 2006 | 778.25 | 797.50 | 753.00 | 758.25 | 89,748 | -24.50(-3.13%) |
Sep 26, 2006 | 750.50 | 790.25 | 747.00 | 782.75 | 116,096 | +27.75(+3.68%) |
Sep 25, 2006 | 732.25 | 759.00 | 716.50 | 755.00 | 110,896 | +23.00(+3.14%) |
Sep 22, 2006 | 702.75 | 735.00 | 689.50 | 732.00 | 105,220 | +29.25(+4.16%) |
Sep 21, 2006 | 720.50 | 736.00 | 698.75 | 702.75 | 72,912 | -18.00(-2.50%) |
Sep 20, 2006 | 730.00 | 733.75 | 702.50 | 720.75 | 51,828 | -1.25(-0.17%) |
Sep 19, 2006 | 732.75 | 739.50 | 704.00 | 722.00 | 58,992 | -10.50(-1.43%) |
Sep 18, 2006 | 738.00 | 749.75 | 725.00 | 732.50 | 65,516 | +0.00(+0.00%) |
Sep 15, 2006 | 712.50 | 738.00 | 709.75 | 732.50 | 124,804 | +27.00(+3.83%) |
Sep 14, 2006 | 705.25 | 712.50 | 694.25 | 705.50 | 57,404 | -5.00(-0.70%) |
Sep 13, 2006 | 711.25 | 720.50 | 704.00 | 710.50 | 77,356 | -6.25(-0.87%) |
Sep 12, 2006 | 669.50 | 719.50 | 665.00 | 716.75 | 126,308 | +45.75(+6.82%) |
Sep 11, 2006 | 649.50 | 684.75 | 640.00 | 671.00 | 95,108 | +16.75(+2.56%) |
Sep 08, 2006 | 670.25 | 684.00 | 648.25 | 654.25 | 107,548 | -23.00(-3.40%) |
Sep 07, 2006 | 637.50 | 683.00 | 632.50 | 677.25 | 210,300 | +40.50(+6.36%) |
Sep 06, 2006 | 667.00 | 667.00 | 632.25 | 636.75 | 73,988 | -30.00(-4.50%) |
Sep 05, 2006 | 663.75 | 671.25 | 658.75 | 666.75 | 45,192 | +0.50(+0.08%) |
Sep 01, 2006 | 665.00 | 672.75 | 652.25 | 666.25 | 40,404 | +4.00(+0.60%) |
Aug 31, 2006 | 663.00 | 673.00 | 656.25 | 662.25 | 41,284 | +1.00(+0.15%) |
Aug 30, 2006 | 667.50 | 673.75 | 655.00 | 661.25 | 51,712 | -18.25(-2.69%) |
Aug 29, 2006 | 676.50 | 680.00 | 656.75 | 679.50 | 41,280 | +6.25(+0.93%) |
Aug 28, 2006 | 660.25 | 677.50 | 659.00 | 673.25 | 36,700 | +16.00(+2.43%) |
Aug 25, 2006 | 648.25 | 659.25 | 640.00 | 657.25 | 25,992 | +4.75(+0.73%) |
Aug 24, 2006 | 645.50 | 657.00 | 634.50 | 652.50 | 55,956 | +10.00(+1.56%) |
Aug 23, 2006 | 660.50 | 661.86 | 641.75 | 642.50 | 57,676 | -20.25(-3.06%) |
Aug 22, 2006 | 666.50 | 672.75 | 656.50 | 662.75 | 36,696 | +2.00(+0.30%) |
Aug 21, 2006 | 680.00 | 680.25 | 656.25 | 660.75 | 35,712 | -25.00(-3.65%) |
Aug 18, 2006 | 683.50 | 687.50 | 664.25 | 685.75 | 32,172 | +6.00(+0.88%) |
Aug 17, 2006 | 676.00 | 694.00 | 666.50 | 679.75 | 51,152 | +4.25(+0.63%) |
Aug 16, 2006 | 653.00 | 678.75 | 640.00 | 675.50 | 77,600 | +28.25(+4.36%) |
Aug 15, 2006 | 640.50 | 649.50 | 629.00 | 647.25 | 78,960 | +21.25(+3.39%) |
Aug 14, 2006 | 636.75 | 644.75 | 620.75 | 626.00 | 42,664 | -3.00(-0.48%) |
Aug 11, 2006 | 636.25 | 637.50 | 625.50 | 629.00 | 46,920 | -12.25(-1.91%) |
Aug 10, 2006 | 643.00 | 648.50 | 628.75 | 641.25 | 82,560 | -1.75(-0.27%) |
Aug 09, 2006 | 681.25 | 681.50 | 639.50 | 643.00 | 106,752 | -45.50(-6.61%) |
Aug 08, 2006 | 723.25 | 731.75 | 683.50 | 688.50 | 85,920 | -34.75(-4.80%) |
Aug 07, 2006 | 725.00 | 732.25 | 713.40 | 723.25 | 60,356 | -4.25(-0.58%) |
Aug 04, 2006 | 738.00 | 771.75 | 707.75 | 727.50 | 214,056 | -10.50(-1.42%) |
Aug 03, 2006 | 703.50 | 747.75 | 694.25 | 738.00 | 89,324 | +33.50(+4.76%) |
Aug 02, 2006 | 691.50 | 710.00 | 686.75 | 704.50 | 48,316 | +13.25(+1.92%) |
Aug 01, 2006 | 678.50 | 696.50 | 672.25 | 691.25 | 69,784 | +6.50(+0.95%) |
Jul 31, 2006 | 683.25 | 686.00 | 669.00 | 684.75 | 56,268 | +1.50(+0.22%) |
Jul 28, 2006 | 677.50 | 694.50 | 674.50 | 683.25 | 44,328 | +16.50(+2.47%) |
Jul 27, 2006 | 675.25 | 693.50 | 660.00 | 666.75 | 68,116 | -8.50(-1.26%) |
Jul 26, 2006 | 671.25 | 680.50 | 653.25 | 675.25 | 56,900 | +0.75(+0.11%) |
Jul 25, 2006 | 655.50 | 690.75 | 651.25 | 674.50 | 62,252 | +15.25(+2.31%) |
Jul 24, 2006 | 644.25 | 660.50 | 639.00 | 659.25 | 49,044 | +23.25(+3.66%) |
Jul 21, 2006 | 641.25 | 646.50 | 619.75 | 636.00 | 78,264 | -5.00(-0.78%) |
Jul 20, 2006 | 683.50 | 687.00 | 636.25 | 641.00 | 81,332 | -42.50(-6.22%) |
Jul 19, 2006 | 654.50 | 686.75 | 653.00 | 683.50 | 71,380 | +33.75(+5.19%) |
Jul 18, 2006 | 660.50 | 665.00 | 630.75 | 649.75 | 58,672 | -7.00(-1.07%) |
Jul 17, 2006 | 665.00 | 674.50 | 653.75 | 656.75 | 48,224 | -8.00(-1.20%) |
Jul 14, 2006 | 672.75 | 672.75 | 646.75 | 664.75 | 101,020 | -20.25(-2.96%) |
Jul 13, 2006 | 693.75 | 706.25 | 683.75 | 685.00 | 58,348 | -13.50(-1.93%) |
Jul 12, 2006 | 710.25 | 720.00 | 694.25 | 698.50 | 52,784 | -11.75(-1.65%) |
Jul 11, 2006 | 714.75 | 714.75 | 697.75 | 710.25 | 51,508 | -8.00(-1.11%) |
Jul 10, 2006 | 727.00 | 732.00 | 714.75 | 718.25 | 32,572 | -8.75(-1.20%) |
Jul 07, 2006 | 728.00 | 747.50 | 725.50 | 727.00 | 45,292 | -6.00(-0.82%) |
Jul 06, 2006 | 729.50 | 747.25 | 728.00 | 733.00 | 40,020 | +3.50(+0.48%) |
Jul 05, 2006 | 750.00 | 750.00 | 723.75 | 729.50 | 65,440 | -25.00(-3.31%) |
Jul 03, 2006 | 752.25 | 759.75 | 743.50 | 754.50 | 29,516 | +2.50(+0.33%) |
Jun 30, 2006 | 774.25 | 774.25 | 752.00 | 752.00 | 128,956 | -17.50(-2.27%) |
Jun 29, 2006 | 745.00 | 771.00 | 732.00 | 769.50 | 70,220 | +27.50(+3.71%) |
Jun 28, 2006 | 758.00 | 758.00 | 732.75 | 742.00 | 57,512 | -10.75(-1.43%) |
Jun 27, 2006 | 759.50 | 759.50 | 743.75 | 752.75 | 92,800 | -6.75(-0.89%) |
Jun 26, 2006 | 740.25 | 768.50 | 732.50 | 759.50 | 110,504 | +25.50(+3.47%) |
Jun 23, 2006 | 728.25 | 745.25 | 722.00 | 734.00 | 45,184 | +5.75(+0.79%) |
Jun 22, 2006 | 740.75 | 740.75 | 721.75 | 728.25 | 51,284 | -12.50(-1.69%) |
Jun 21, 2006 | 717.50 | 743.00 | 716.50 | 740.75 | 62,680 | +24.50(+3.42%) |
Jun 20, 2006 | 729.00 | 737.50 | 715.75 | 716.25 | 53,720 | -8.50(-1.17%) |
Jun 19, 2006 | 733.75 | 744.43 | 720.50 | 724.75 | 62,332 | -9.00(-1.23%) |
Jun 16, 2006 | 745.75 | 755.50 | 729.25 | 733.75 | 76,616 | -11.75(-1.58%) |
Jun 15, 2006 | 711.00 | 752.50 | 709.75 | 745.50 | 87,560 | +34.50(+4.85%) |
Jun 14, 2006 | 704.75 | 716.25 | 693.75 | 711.00 | 98,284 | +6.25(+0.89%) |
Jun 13, 2006 | 729.50 | 743.00 | 701.50 | 704.75 | 107,696 | -26.50(-3.62%) |
Jun 12, 2006 | 752.25 | 753.00 | 727.75 | 731.25 | 72,552 | -21.00(-2.79%) |
Jun 09, 2006 | 748.25 | 762.50 | 739.50 | 752.25 | 70,356 | +12.00(+1.62%) |
Jun 08, 2006 | 736.25 | 743.50 | 711.75 | 740.25 | 89,420 | +4.00(+0.54%) |
Jun 07, 2006 | 746.00 | 759.00 | 730.75 | 736.25 | 93,560 | -7.50(-1.01%) |
Jun 06, 2006 | 766.75 | 767.00 | 726.25 | 743.75 | 168,892 | -24.00(-3.13%) |
Jun 05, 2006 | 763.25 | 792.75 | 756.50 | 767.75 | 117,324 | -41.25(-5.10%) |
Jun 02, 2006 | 832.00 | 837.50 | 800.75 | 809.00 | 85,304 | -22.75(-2.74%) |
Jun 01, 2006 | 813.00 | 835.75 | 799.75 | 831.75 | 130,780 | +36.00(+4.52%) |
May 31, 2006 | 799.00 | 800.75 | 781.75 | 795.75 | 75,428 | -3.25(-0.41%) |
May 30, 2006 | 817.50 | 817.50 | 794.00 | 799.00 | 55,076 | -23.25(-2.83%) |
May 26, 2006 | 822.00 | 828.75 | 815.75 | 822.25 | 49,320 | +2.00(+0.24%) |
May 25, 2006 | 815.00 | 822.50 | 800.00 | 820.25 | 54,016 | +8.75(+1.08%) |
May 24, 2006 | 807.75 | 825.00 | 785.25 | 811.50 | 90,016 | +6.25(+0.78%) |
May 23, 2006 | 807.50 | 829.50 | 805.00 | 805.25 | 90,564 | +11.25(+1.42%) |
May 22, 2006 | 802.00 | 805.75 | 782.25 | 794.00 | 75,536 | -14.25(-1.76%) |
May 19, 2006 | 806.25 | 818.75 | 792.50 | 808.25 | 53,576 | -1.00(-0.12%) |
May 18, 2006 | 807.25 | 835.00 | 805.00 | 809.25 | 65,512 | +8.50(+1.06%) |
May 17, 2006 | 822.00 | 827.00 | 800.00 | 800.75 | 62,712 | -27.25(-3.29%) |
May 16, 2006 | 830.00 | 842.75 | 820.75 | 828.00 | 57,776 | -1.75(-0.21%) |
May 15, 2006 | 858.50 | 858.50 | 815.00 | 829.75 | 60,792 | -12.00(-1.43%) |
May 12, 2006 | 845.00 | 845.25 | 830.00 | 841.75 | 61,132 | -9.50(-1.12%) |
May 11, 2006 | 879.75 | 879.75 | 851.25 | 851.25 | 42,324 | -28.50(-3.24%) |
May 10, 2006 | 871.75 | 894.50 | 871.75 | 879.75 | 55,360 | +3.00(+0.34%) |
May 09, 2006 | 896.25 | 898.50 | 873.75 | 876.75 | 47,148 | -20.25(-2.26%) |
May 08, 2006 | 901.00 | 921.25 | 895.00 | 897.00 | 42,500 | -22.00(-2.39%) |
May 05, 2006 | 902.50 | 927.25 | 884.00 | 919.00 | 90,000 | +35.75(+4.05%) |
May 04, 2006 | 898.75 | 908.75 | 880.50 | 883.25 | 41,900 | -15.50(-1.72%) |
May 03, 2006 | 899.75 | 918.25 | 892.50 | 898.75 | 61,404 | -11.00(-1.21%) |
May 02, 2006 | 916.75 | 936.25 | 885.00 | 909.75 | 165,840 | -59.75(-6.16%) |