Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 73.41 | 73.72 | 72.84 | 72.99 | 1,002,611 | -0.21(-0.29%) |
May 30, 2007 | 73.29 | 73.51 | 72.47 | 73.20 | 779,909 | -0.09(-0.12%) |
May 29, 2007 | 73.30 | 74.66 | 72.98 | 73.29 | 774,614 | +0.09(+0.12%) |
May 25, 2007 | 73.29 | 73.57 | 72.84 | 73.20 | 624,835 | -0.15(-0.21%) |
May 24, 2007 | 74.58 | 74.88 | 73.29 | 73.35 | 877,190 | -1.24(-1.67%) |
May 23, 2007 | 74.77 | 75.08 | 74.50 | 74.60 | 572,034 | -0.17(-0.22%) |
May 22, 2007 | 74.65 | 75.01 | 74.04 | 74.76 | 722,418 | +0.11(+0.15%) |
May 21, 2007 | 74.39 | 74.70 | 73.85 | 74.65 | 738,153 | +0.16(+0.21%) |
May 18, 2007 | 74.86 | 74.86 | 74.23 | 74.49 | 571,580 | +0.19(+0.26%) |
May 17, 2007 | 74.29 | 74.54 | 74.08 | 74.30 | 598,813 | +0.19(+0.26%) |
May 16, 2007 | 73.69 | 74.13 | 73.33 | 74.11 | 673,097 | +0.64(+0.87%) |
May 15, 2007 | 74.02 | 74.72 | 73.44 | 73.47 | 689,588 | -0.37(-0.50%) |
May 14, 2007 | 74.06 | 74.60 | 73.56 | 73.84 | 579,448 | -0.22(-0.30%) |
May 11, 2007 | 73.79 | 74.31 | 73.61 | 74.06 | 542,986 | +0.44(+0.59%) |
May 10, 2007 | 75.02 | 74.39 | 73.58 | 73.63 | 643,293 | -1.12(-1.49%) |
May 09, 2007 | 74.49 | 74.91 | 74.38 | 74.74 | 602,141 | +0.22(+0.29%) |
May 08, 2007 | 74.57 | 74.72 | 74.35 | 74.52 | 572,942 | -0.48(-0.64%) |
May 07, 2007 | 75.10 | 75.57 | 74.88 | 75.01 | 453,119 | -0.09(-0.12%) |
May 04, 2007 | 74.85 | 75.15 | 74.56 | 75.10 | 485,344 | +0.38(+0.50%) |
May 03, 2007 | 74.72 | 74.89 | 74.18 | 74.72 | 451,001 | +0.32(+0.44%) |
May 02, 2007 | 74.10 | 74.52 | 73.88 | 74.40 | 444,495 | +0.42(+0.57%) |
May 01, 2007 | 73.60 | 74.28 | 73.26 | 73.98 | 846,175 | +0.38(+0.52%) |
Apr 30, 2007 | 74.63 | 74.69 | 73.59 | 73.59 | 1,356,634 | -0.19(-0.25%) |
Apr 27, 2007 | 72.68 | 74.11 | 72.68 | 73.78 | 1,198,686 | -0.53(-0.71%) |
Apr 26, 2007 | 74.36 | 74.76 | 73.62 | 74.31 | 641,326 | -0.43(-0.57%) |
Apr 25, 2007 | 74.10 | 74.78 | 74.07 | 74.74 | 727,562 | +0.64(+0.87%) |
Apr 24, 2007 | 74.52 | 74.99 | 73.69 | 74.10 | 861,607 | -0.01(-0.01%) |
Apr 23, 2007 | 75.09 | 75.09 | 73.96 | 74.10 | 801,090 | -0.98(-1.30%) |
Apr 20, 2007 | 75.22 | 75.32 | 74.49 | 75.08 | 971,748 | +0.68(+0.92%) |
Apr 19, 2007 | 73.73 | 74.78 | 73.60 | 74.40 | 1,295,361 | +0.30(+0.41%) |
Apr 18, 2007 | 72.71 | 75.02 | 72.71 | 74.10 | 1,692,049 | +1.97(+2.73%) |
Apr 17, 2007 | 72.05 | 72.70 | 71.05 | 72.13 | 1,484,325 | +1.02(+1.44%) |
Apr 16, 2007 | 70.20 | 71.70 | 70.13 | 71.10 | 904,402 | +1.12(+1.60%) |
Apr 13, 2007 | 69.12 | 70.02 | 68.87 | 69.98 | 891,714 | +0.82(+1.19%) |
Apr 12, 2007 | 69.46 | 69.48 | 68.74 | 69.16 | 1,033,929 | -0.48(-0.68%) |
Apr 11, 2007 | 70.27 | 70.27 | 69.57 | 69.64 | 802,755 | -0.48(-0.69%) |
Apr 10, 2007 | 69.58 | 70.24 | 69.57 | 70.12 | 865,238 | +0.54(+0.78%) |
Apr 09, 2007 | 69.87 | 69.94 | 69.24 | 69.58 | 869,323 | -0.48(-0.68%) |
Apr 05, 2007 | 68.79 | 70.21 | 68.79 | 70.06 | 949,659 | +0.92(+1.33%) |
Apr 04, 2007 | 69.96 | 70.11 | 68.94 | 69.14 | 1,329,250 | -1.10(-1.57%) |
Apr 03, 2007 | 70.13 | 70.47 | 69.55 | 70.24 | 1,673,742 | +0.21(+0.30%) |
Apr 02, 2007 | 70.06 | 71.44 | 69.08 | 70.03 | 3,323,429 | -6.53(-8.53%) |
Mar 30, 2007 | 76.75 | 77.08 | 75.86 | 76.56 | 628,920 | -0.36(-0.46%) |
Mar 29, 2007 | 76.94 | 77.41 | 76.63 | 76.92 | 626,046 | +0.53(+0.69%) |
Mar 28, 2007 | 77.00 | 77.00 | 76.03 | 76.39 | 782,179 | -0.75(-0.98%) |
Mar 27, 2007 | 77.78 | 77.94 | 77.01 | 77.14 | 308,030 | -0.80(-1.03%) |
Mar 26, 2007 | 78.26 | 78.26 | 77.18 | 77.94 | 339,650 | -0.42(-0.54%) |
Mar 23, 2007 | 78.28 | 78.71 | 78.11 | 78.37 | 311,963 | +0.19(+0.25%) |
Mar 22, 2007 | 79.13 | 79.18 | 78.01 | 78.17 | 777,943 | -0.95(-1.20%) |
Mar 21, 2007 | 77.39 | 79.21 | 76.81 | 79.13 | 812,891 | +1.73(+2.24%) |
Mar 20, 2007 | 76.79 | 77.59 | 76.79 | 77.39 | 395,325 | +0.51(+0.66%) |
Mar 19, 2007 | 77.33 | 77.54 | 76.75 | 76.88 | 925,150 | +0.21(+0.28%) |
Mar 16, 2007 | 76.18 | 77.80 | 76.18 | 76.67 | 1,507,926 | +0.50(+0.65%) |
Mar 15, 2007 | 75.44 | 76.69 | 75.38 | 76.18 | 752,828 | +0.80(+1.06%) |
Mar 14, 2007 | 75.28 | 75.61 | 74.06 | 75.38 | 1,284,014 | +0.26(+0.35%) |
Mar 13, 2007 | 77.34 | 77.14 | 75.11 | 75.11 | 1,156,778 | -2.23(-2.88%) |
Mar 12, 2007 | 77.08 | 77.54 | 76.83 | 77.34 | 723,478 | -0.28(-0.37%) |
Mar 09, 2007 | 77.86 | 78.13 | 77.41 | 77.62 | 560,990 | -0.01(-0.01%) |
Mar 08, 2007 | 77.66 | 78.16 | 77.49 | 77.63 | 735,883 | +0.25(+0.32%) |
Mar 07, 2007 | 78.04 | 78.09 | 77.38 | 77.38 | 407,580 | -0.83(-1.06%) |
Mar 06, 2007 | 77.41 | 78.31 | 77.35 | 78.21 | 671,282 | +1.13(+1.47%) |
Mar 05, 2007 | 78.01 | 78.13 | 77.08 | 77.08 | 642,990 | -1.10(-1.41%) |
Mar 02, 2007 | 78.93 | 79.05 | 78.18 | 78.18 | 503,499 | -0.75(-0.95%) |
Mar 01, 2007 | 78.93 | 79.34 | 76.39 | 78.93 | 1,005,281 | -0.33(-0.42%) |
Feb 28, 2007 | 79.24 | 79.77 | 78.52 | 79.26 | 870,836 | +0.02(+0.03%) |
Feb 27, 2007 | 81.39 | 81.68 | 78.95 | 79.24 | 736,035 | -2.14(-2.63%) |
Feb 26, 2007 | 81.78 | 81.99 | 81.06 | 81.39 | 463,369 | -0.69(-0.85%) |
Feb 23, 2007 | 82.58 | 82.62 | 81.39 | 82.08 | 491,396 | -0.04(-0.05%) |
Feb 22, 2007 | 82.58 | 82.71 | 81.82 | 82.12 | 343,432 | -0.20(-0.25%) |
Feb 21, 2007 | 82.45 | 82.63 | 82.03 | 82.32 | 423,617 | -0.23(-0.28%) |
Feb 20, 2007 | 82.24 | 82.70 | 81.68 | 82.56 | 247,211 | +0.32(+0.39%) |
Feb 16, 2007 | 81.97 | 82.41 | 81.81 | 82.24 | 343,130 | +0.19(+0.23%) |
Feb 15, 2007 | 81.96 | 82.28 | 81.67 | 82.05 | 370,665 | +0.07(+0.08%) |
Feb 14, 2007 | 81.39 | 82.11 | 81.27 | 81.98 | 321,338 | +0.59(+0.73%) |
Feb 13, 2007 | 80.80 | 81.39 | 80.61 | 81.39 | 323,165 | +0.75(+0.93%) |
Feb 12, 2007 | 80.42 | 80.89 | 80.09 | 80.64 | 354,598 | +0.22(+0.27%) |
Feb 09, 2007 | 81.06 | 81.21 | 80.22 | 80.42 | 447,824 | -0.51(-0.63%) |
Feb 08, 2007 | 81.27 | 81.27 | 80.55 | 80.93 | 237,679 | -0.34(-0.41%) |
Feb 07, 2007 | 80.73 | 81.29 | 80.60 | 81.27 | 235,107 | +0.54(+0.66%) |
Feb 06, 2007 | 80.63 | 80.92 | 80.48 | 80.73 | 331,631 | +0.23(+0.29%) |
Feb 05, 2007 | 80.64 | 80.77 | 79.97 | 80.50 | 268,543 | -0.37(-0.46%) |
Feb 02, 2007 | 81.00 | 81.15 | 80.34 | 80.87 | 314,535 | +0.47(+0.58%) |
Feb 01, 2007 | 80.25 | 80.41 | 79.86 | 80.40 | 621,507 | +0.22(+0.27%) |
Jan 31, 2007 | 80.01 | 80.36 | 79.28 | 80.18 | 395,477 | +0.17(+0.21%) |
Jan 30, 2007 | 79.36 | 80.01 | 79.06 | 80.01 | 348,576 | +0.58(+0.73%) |
Jan 29, 2007 | 79.13 | 79.52 | 78.79 | 79.43 | 455,540 | +0.46(+0.59%) |
Jan 26, 2007 | 79.25 | 79.41 | 78.37 | 78.97 | 441,318 | -0.28(-0.35%) |
Jan 25, 2007 | 80.02 | 80.13 | 79.22 | 79.24 | 667,802 | -0.83(-1.03%) |
Jan 24, 2007 | 79.00 | 80.18 | 78.99 | 80.07 | 651,311 | +1.04(+1.31%) |
Jan 23, 2007 | 78.88 | 79.18 | 78.38 | 79.03 | 330,270 | +0.16(+0.20%) |
Jan 22, 2007 | 78.71 | 79.14 | 78.64 | 78.87 | 509,248 | +0.17(+0.22%) |
Jan 19, 2007 | 79.22 | 79.28 | 78.31 | 78.70 | 726,503 | +0.00(+0.00%) |
Jan 18, 2007 | 78.64 | 79.19 | 78.61 | 78.70 | 531,337 | +0.09(+0.12%) |
Jan 17, 2007 | 79.23 | 79.32 | 78.46 | 78.61 | 555,090 | -0.61(-0.78%) |
Jan 16, 2007 | 79.64 | 79.64 | 78.41 | 79.22 | 689,588 | -0.30(-0.37%) |
Jan 12, 2007 | 80.12 | 80.12 | 79.03 | 79.52 | 611,370 | -0.73(-0.91%) |
Jan 11, 2007 | 81.10 | 81.10 | 79.57 | 80.26 | 474,300 | -0.83(-1.03%) |
Jan 10, 2007 | 79.96 | 81.26 | 79.67 | 81.09 | 922,426 | +1.14(+1.42%) |
Jan 09, 2007 | 80.15 | 80.63 | 79.34 | 79.95 | 455,691 | -0.20(-0.25%) |
Jan 08, 2007 | 79.52 | 80.26 | 79.10 | 80.15 | 498,204 | +0.56(+0.71%) |
Jan 05, 2007 | 80.34 | 80.80 | 79.32 | 79.59 | 699,573 | -1.41(-1.75%) |
Jan 04, 2007 | 81.09 | 81.19 | 80.21 | 81.00 | 593,215 | -0.09(-0.11%) |
Jan 03, 2007 | 80.60 | 81.44 | 80.35 | 81.09 | 480,805 | +0.34(+0.43%) |
Dec 29, 2006 | 81.23 | 81.23 | 80.40 | 80.74 | 339,952 | -0.21(-0.26%) |
Dec 28, 2006 | 81.17 | 81.32 | 80.84 | 80.96 | 273,989 | -0.21(-0.26%) |
Dec 27, 2006 | 81.07 | 81.33 | 80.95 | 81.17 | 274,746 | +0.52(+0.65%) |
Dec 26, 2006 | 80.11 | 80.71 | 79.98 | 80.65 | 890,655 | +0.61(+0.77%) |
Dec 22, 2006 | 80.92 | 80.92 | 80.03 | 80.03 | 353,720 | -0.54(-0.66%) |
Dec 21, 2006 | 80.69 | 81.17 | 80.12 | 80.57 | 386,248 | -0.10(-0.12%) |
Dec 20, 2006 | 80.54 | 80.80 | 80.43 | 80.67 | 364,462 | -0.05(-0.07%) |
Dec 19, 2006 | 80.57 | 80.88 | 80.31 | 80.72 | 436,628 | +0.15(+0.19%) |
Dec 18, 2006 | 80.54 | 80.86 | 80.38 | 80.57 | 361,133 | -0.15(-0.18%) |
Dec 15, 2006 | 80.97 | 81.30 | 80.55 | 80.71 | 776,430 | +0.01(+0.02%) |
Dec 14, 2006 | 80.35 | 80.83 | 80.14 | 80.70 | 344,794 | +0.34(+0.42%) |
Dec 13, 2006 | 80.31 | 80.58 | 79.81 | 80.36 | 402,739 | +0.42(+0.53%) |
Dec 12, 2006 | 79.52 | 79.99 | 79.16 | 79.94 | 334,657 | +0.42(+0.53%) |
Dec 11, 2006 | 79.26 | 79.83 | 79.26 | 79.52 | 314,535 | +0.08(+0.10%) |
Dec 08, 2006 | 79.37 | 79.83 | 79.30 | 79.44 | 451,152 | +0.10(+0.12%) |
Dec 07, 2006 | 79.35 | 79.66 | 79.12 | 79.34 | 305,912 | -0.01(-0.02%) |
Dec 06, 2006 | 79.54 | 79.60 | 78.97 | 79.35 | 349,181 | -0.14(-0.17%) |
Dec 05, 2006 | 79.42 | 79.66 | 79.15 | 79.49 | 293,355 | +0.15(+0.19%) |
Dec 04, 2006 | 78.93 | 79.67 | 78.73 | 79.34 | 369,908 | +0.91(+1.15%) |
Dec 01, 2006 | 78.04 | 78.69 | 77.78 | 78.43 | 439,654 | +0.01(+0.02%) |
Nov 30, 2006 | 78.46 | 78.75 | 77.77 | 78.42 | 503,348 | -0.40(-0.51%) |
Nov 29, 2006 | 77.54 | 78.89 | 77.54 | 78.82 | 527,857 | +0.95(+1.22%) |
Nov 28, 2006 | 77.74 | 78.45 | 77.74 | 77.87 | 366,882 | -0.40(-0.51%) |
Nov 27, 2006 | 79.48 | 79.49 | 78.17 | 78.27 | 506,071 | -1.20(-1.51%) |
Nov 24, 2006 | 79.72 | 79.72 | 79.16 | 79.47 | 228,753 | -0.36(-0.46%) |
Nov 22, 2006 | 79.59 | 80.19 | 79.58 | 79.83 | 1,278,265 | +0.18(+0.22%) |
Nov 21, 2006 | 80.02 | 80.10 | 79.43 | 79.65 | 368,395 | -0.69(-0.86%) |
Nov 20, 2006 | 80.55 | 80.70 | 80.20 | 80.35 | 374,296 | +0.01(+0.01%) |
Nov 17, 2006 | 80.51 | 80.63 | 80.04 | 80.34 | 266,878 | -0.42(-0.52%) |
Nov 16, 2006 | 80.24 | 80.78 | 80.22 | 80.76 | 208,934 | +0.48(+0.59%) |
Nov 15, 2006 | 80.30 | 80.80 | 79.92 | 80.28 | 352,358 | -0.16(-0.20%) |
Nov 14, 2006 | 79.81 | 80.50 | 79.42 | 80.44 | 481,562 | +0.63(+0.79%) |
Nov 13, 2006 | 79.44 | 79.91 | 79.44 | 79.81 | 272,930 | +0.11(+0.14%) |
Nov 10, 2006 | 79.15 | 79.78 | 79.15 | 79.70 | 238,889 | +0.32(+0.40%) |
Nov 09, 2006 | 79.88 | 79.89 | 79.34 | 79.38 | 338,893 | -0.50(-0.62%) |
Nov 08, 2006 | 79.44 | 80.12 | 79.42 | 79.88 | 210,749 | +0.18(+0.22%) |
Nov 07, 2006 | 79.87 | 80.28 | 79.64 | 79.70 | 204,546 | -0.10(-0.12%) |
Nov 06, 2006 | 79.32 | 80.06 | 79.32 | 79.80 | 265,214 | +0.66(+0.84%) |
Nov 03, 2006 | 79.90 | 79.99 | 78.80 | 79.14 | 254,775 | -0.45(-0.56%) |
Nov 02, 2006 | 80.00 | 80.00 | 79.42 | 79.59 | 243,428 | -0.40(-0.50%) |
Nov 01, 2006 | 80.51 | 80.86 | 79.89 | 79.98 | 361,436 | -0.53(-0.66%) |
Oct 31, 2006 | 80.63 | 80.90 | 80.31 | 80.51 | 317,713 | +0.07(+0.08%) |
Oct 30, 2006 | 80.12 | 80.61 | 80.11 | 80.45 | 230,720 | +0.34(+0.42%) |
Oct 27, 2006 | 79.98 | 80.41 | 79.83 | 80.11 | 297,137 | -0.33(-0.41%) |
Oct 26, 2006 | 79.95 | 80.45 | 79.65 | 80.44 | 290,026 | +0.46(+0.58%) |
Oct 25, 2006 | 80.63 | 80.64 | 79.65 | 79.98 | 392,299 | -0.49(-0.61%) |
Oct 24, 2006 | 80.57 | 80.57 | 79.95 | 80.47 | 433,905 | -0.10(-0.12%) |
Oct 23, 2006 | 80.48 | 80.76 | 80.07 | 80.57 | 299,709 | +0.09(+0.11%) |
Oct 20, 2006 | 81.13 | 81.13 | 80.40 | 80.48 | 459,473 | -0.16(-0.20%) |
Oct 19, 2006 | 80.88 | 80.88 | 80.18 | 80.64 | 345,096 | -0.24(-0.30%) |
Oct 18, 2006 | 81.23 | 81.34 | 80.60 | 80.88 | 448,731 | -0.19(-0.23%) |
Oct 17, 2006 | 80.93 | 81.30 | 80.57 | 81.07 | 509,702 | +0.14(+0.17%) |
Oct 16, 2006 | 81.44 | 81.63 | 80.63 | 80.93 | 480,957 | -0.50(-0.62%) |
Oct 13, 2006 | 81.27 | 81.82 | 81.25 | 81.43 | 511,366 | +0.17(+0.21%) |
Oct 12, 2006 | 81.79 | 82.06 | 80.94 | 81.26 | 1,017,892 | -0.67(-0.82%) |
Oct 11, 2006 | 80.64 | 82.61 | 79.52 | 81.93 | 2,030,337 | +2.72(+3.44%) |
Oct 10, 2006 | 79.37 | 79.88 | 78.99 | 79.21 | 553,577 | -0.35(-0.44%) |
Oct 09, 2006 | 78.82 | 79.65 | 78.37 | 79.56 | 609,101 | +0.91(+1.15%) |
Oct 06, 2006 | 78.81 | 78.95 | 78.35 | 78.66 | 553,879 | -0.44(-0.56%) |
Oct 05, 2006 | 79.36 | 79.41 | 78.82 | 79.10 | 571,278 | -0.26(-0.32%) |
Oct 04, 2006 | 78.96 | 79.43 | 78.44 | 79.36 | 424,222 | +0.40(+0.50%) |
Oct 03, 2006 | 78.51 | 79.31 | 78.48 | 78.96 | 353,720 | +0.47(+0.60%) |
Oct 02, 2006 | 79.35 | 79.35 | 78.21 | 78.49 | 568,706 | -0.80(-1.01%) |
Sep 29, 2006 | 80.28 | 80.31 | 79.20 | 79.29 | 444,949 | -0.56(-0.70%) |
Sep 28, 2006 | 79.78 | 79.96 | 79.38 | 79.85 | 369,303 | -0.20(-0.26%) |
Sep 27, 2006 | 79.98 | 80.20 | 79.46 | 80.05 | 433,905 | +0.07(+0.09%) |
Sep 26, 2006 | 80.28 | 80.28 | 79.26 | 79.98 | 438,595 | -0.04(-0.05%) |
Sep 25, 2006 | 79.51 | 80.26 | 78.95 | 80.02 | 428,004 | +0.85(+1.07%) |
Sep 22, 2006 | 79.38 | 79.38 | 78.73 | 79.17 | 402,890 | -0.04(-0.05%) |
Sep 21, 2006 | 80.07 | 80.09 | 78.80 | 79.21 | 435,418 | -0.85(-1.07%) |
Sep 20, 2006 | 79.57 | 80.35 | 79.57 | 80.06 | 325,882 | +0.48(+0.61%) |
Sep 19, 2006 | 79.32 | 79.58 | 78.95 | 79.58 | 406,218 | +0.26(+0.33%) |
Sep 18, 2006 | 79.43 | 79.77 | 79.03 | 79.32 | 432,694 | -0.55(-0.69%) |
Sep 15, 2006 | 79.70 | 79.95 | 79.38 | 79.87 | 525,134 | +0.72(+0.91%) |
Sep 14, 2006 | 78.95 | 79.28 | 78.52 | 79.14 | 547,071 | +0.19(+0.24%) |
Sep 13, 2006 | 78.53 | 78.95 | 78.38 | 78.95 | 514,241 | +0.09(+0.12%) |
Sep 12, 2006 | 78.35 | 79.02 | 77.78 | 78.86 | 466,735 | +0.78(+1.00%) |
Sep 11, 2006 | 78.46 | 78.46 | 77.74 | 78.08 | 538,750 | -0.39(-0.50%) |
Sep 08, 2006 | 77.99 | 78.47 | 77.27 | 78.47 | 998,678 | +0.03(+0.03%) |
Sep 07, 2006 | 79.23 | 79.55 | 78.34 | 78.44 | 734,219 | -1.32(-1.66%) |
Sep 06, 2006 | 80.23 | 80.24 | 79.10 | 79.77 | 1,173,268 | -1.34(-1.65%) |
Sep 05, 2006 | 80.78 | 81.30 | 80.77 | 81.10 | 229,207 | +0.13(+0.16%) |
Sep 01, 2006 | 81.23 | 81.27 | 80.92 | 80.98 | 202,731 | +0.03(+0.04%) |
Aug 31, 2006 | 80.72 | 81.03 | 80.31 | 80.94 | 329,059 | +0.10(+0.12%) |
Aug 30, 2006 | 80.55 | 81.02 | 80.43 | 80.84 | 213,926 | -0.25(-0.31%) |
Aug 29, 2006 | 81.44 | 81.44 | 80.92 | 81.09 | 383,373 | -0.33(-0.41%) |
Aug 28, 2006 | 80.94 | 81.58 | 80.79 | 81.43 | 292,598 | +0.49(+0.60%) |
Aug 25, 2006 | 81.35 | 81.47 | 80.78 | 80.94 | 263,247 | -0.62(-0.76%) |
Aug 24, 2006 | 81.63 | 81.78 | 81.23 | 81.56 | 187,753 | +0.15(+0.18%) |
Aug 23, 2006 | 81.60 | 81.68 | 81.07 | 81.41 | 180,793 | -0.13(-0.16%) |
Aug 22, 2006 | 81.93 | 81.96 | 81.44 | 81.54 | 215,137 | -0.38(-0.46%) |
Aug 21, 2006 | 81.92 | 82.14 | 81.72 | 81.92 | 161,277 | -0.13(-0.16%) |
Aug 18, 2006 | 82.09 | 82.15 | 81.59 | 82.05 | 278,679 | +0.56(+0.69%) |
Aug 17, 2006 | 82.09 | 82.09 | 81.22 | 81.49 | 381,860 | -0.61(-0.74%) |
Aug 16, 2006 | 81.96 | 82.10 | 81.17 | 82.10 | 448,126 | +0.73(+0.89%) |
Aug 15, 2006 | 80.60 | 81.62 | 80.57 | 81.37 | 526,798 | +1.35(+1.68%) |
Aug 14, 2006 | 80.95 | 80.95 | 79.94 | 80.02 | 246,454 | -0.33(-0.41%) |
Aug 11, 2006 | 80.41 | 80.47 | 80.02 | 80.35 | 354,174 | -0.06(-0.07%) |
Aug 10, 2006 | 80.03 | 80.51 | 79.57 | 80.41 | 357,048 | +0.38(+0.48%) |
Aug 09, 2006 | 81.35 | 81.56 | 79.98 | 80.03 | 352,661 | -0.83(-1.02%) |
Aug 08, 2006 | 81.79 | 82.01 | 80.74 | 80.86 | 385,037 | -0.91(-1.11%) |
Aug 07, 2006 | 82.25 | 82.25 | 81.47 | 81.76 | 348,425 | -0.17(-0.21%) |
Aug 04, 2006 | 81.91 | 82.58 | 81.60 | 81.93 | 534,665 | +0.44(+0.54%) |
Aug 03, 2006 | 80.20 | 81.74 | 80.00 | 81.50 | 483,226 | +1.45(+1.81%) |
Aug 02, 2006 | 79.91 | 80.57 | 79.87 | 80.05 | 253,565 | -0.05(-0.06%) |
Aug 01, 2006 | 80.44 | 80.59 | 79.85 | 80.10 | 306,517 | -0.49(-0.61%) |
Jul 31, 2006 | 80.82 | 80.88 | 80.01 | 80.59 | 270,661 | -0.56(-0.69%) |
Jul 28, 2006 | 79.98 | 81.47 | 79.93 | 81.15 | 681,570 | +1.65(+2.07%) |
Jul 27, 2006 | 79.99 | 80.41 | 79.32 | 79.50 | 313,325 | -0.58(-0.73%) |
Jul 26, 2006 | 79.81 | 80.41 | 79.67 | 80.08 | 392,451 | -0.24(-0.30%) |
Jul 25, 2006 | 79.65 | 80.52 | 79.48 | 80.32 | 635,880 | +0.32(+0.40%) |
Jul 24, 2006 | 78.63 | 80.06 | 78.66 | 80.00 | 641,326 | +1.37(+1.75%) |
Jul 21, 2006 | 79.32 | 79.32 | 78.36 | 78.63 | 588,979 | +0.07(+0.08%) |
Jul 20, 2006 | 78.52 | 79.00 | 78.33 | 78.56 | 474,602 | -0.10(-0.13%) |
Jul 19, 2006 | 77.86 | 78.97 | 77.36 | 78.66 | 1,267,826 | +1.45(+1.87%) |
Jul 18, 2006 | 77.27 | 77.66 | 76.83 | 77.22 | 525,890 | +0.10(+0.13%) |
Jul 17, 2006 | 77.14 | 77.40 | 76.86 | 77.12 | 714,097 | +0.19(+0.24%) |
Jul 14, 2006 | 77.70 | 78.03 | 76.84 | 76.93 | 846,478 | -0.77(-0.99%) |
Jul 13, 2006 | 77.33 | 78.42 | 77.20 | 77.70 | 890,655 | -0.18(-0.24%) |
Jul 12, 2006 | 78.52 | 79.48 | 77.65 | 77.88 | 1,368,284 | -0.34(-0.44%) |
Jul 11, 2006 | 77.60 | 78.25 | 77.02 | 78.23 | 536,178 | +0.52(+0.66%) |
Jul 10, 2006 | 77.42 | 77.99 | 77.37 | 77.71 | 296,532 | +0.37(+0.48%) |
Jul 07, 2006 | 77.06 | 78.21 | 76.84 | 77.34 | 488,067 | +0.28(+0.36%) |
Jul 06, 2006 | 76.90 | 77.22 | 76.67 | 77.06 | 467,038 | +0.07(+0.09%) |
Jul 05, 2006 | 77.73 | 77.77 | 77.00 | 77.00 | 502,440 | -1.31(-1.67%) |
Jul 03, 2006 | 78.33 | 78.36 | 77.80 | 78.31 | 116,040 | +0.36(+0.47%) |
Jun 30, 2006 | 77.75 | 78.20 | 77.55 | 77.94 | 467,643 | +0.19(+0.25%) |
Jun 29, 2006 | 76.69 | 77.84 | 76.65 | 77.75 | 495,934 | +1.12(+1.47%) |
Jun 28, 2006 | 76.03 | 76.64 | 76.03 | 76.63 | 509,248 | +0.77(+1.02%) |
Jun 27, 2006 | 76.43 | 76.44 | 75.85 | 75.85 | 346,004 | -0.40(-0.53%) |
Jun 26, 2006 | 75.35 | 76.42 | 75.34 | 76.26 | 486,252 | +1.01(+1.34%) |
Jun 23, 2006 | 76.22 | 76.22 | 75.20 | 75.25 | 590,795 | -1.42(-1.85%) |
Jun 22, 2006 | 76.52 | 76.67 | 76.10 | 76.67 | 361,587 | +0.14(+0.18%) |
Jun 21, 2006 | 76.10 | 76.87 | 76.10 | 76.53 | 319,831 | +0.32(+0.42%) |
Jun 20, 2006 | 76.14 | 76.64 | 76.01 | 76.20 | 424,827 | +0.07(+0.10%) |
Jun 19, 2006 | 76.84 | 77.24 | 76.06 | 76.13 | 254,019 | -0.66(-0.86%) |
Jun 16, 2006 | 77.20 | 77.53 | 76.47 | 76.79 | 424,827 | -0.46(-0.60%) |
Jun 15, 2006 | 75.60 | 77.27 | 75.55 | 77.25 | 517,872 | +1.66(+2.19%) |
Jun 14, 2006 | 76.53 | 76.67 | 74.86 | 75.60 | 697,455 | -0.93(-1.21%) |
Jun 13, 2006 | 77.98 | 78.11 | 76.21 | 76.52 | 714,097 | -1.45(-1.86%) |
Jun 12, 2006 | 78.20 | 78.66 | 77.86 | 77.98 | 418,776 | -0.22(-0.29%) |
Jun 09, 2006 | 78.18 | 78.79 | 77.90 | 78.20 | 378,229 | +0.02(+0.03%) |
Jun 08, 2006 | 77.04 | 78.39 | 76.71 | 78.18 | 585,802 | +1.14(+1.48%) |
Jun 07, 2006 | 76.21 | 77.65 | 76.08 | 77.04 | 370,211 | +0.93(+1.22%) |
Jun 06, 2006 | 76.14 | 76.26 | 75.32 | 76.11 | 424,827 | +0.28(+0.37%) |
Jun 05, 2006 | 77.04 | 77.04 | 75.71 | 75.83 | 291,690 | -1.43(-1.85%) |
Jun 02, 2006 | 77.22 | 77.86 | 76.69 | 77.26 | 329,513 | -0.02(-0.03%) |