Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 59.20 | 60.00 | 57.20 | 58.20 | 17,956 | -0.60(-1.02%) |
May 30, 2007 | 58.60 | 60.00 | 58.32 | 58.80 | 20,958 | +0.20(+0.34%) |
May 29, 2007 | 60.00 | 60.20 | 58.00 | 58.60 | 14,598 | -0.80(-1.35%) |
May 25, 2007 | 58.00 | 59.40 | 57.80 | 59.40 | 16,287 | +1.60(+2.77%) |
May 24, 2007 | 59.20 | 60.20 | 57.20 | 57.80 | 17,209 | -1.40(-2.36%) |
May 23, 2007 | 59.40 | 60.80 | 59.00 | 59.20 | 11,884 | -0.60(-1.00%) |
May 22, 2007 | 59.00 | 61.00 | 59.00 | 59.80 | 22,616 | +0.20(+0.34%) |
May 21, 2007 | 58.40 | 62.00 | 58.40 | 59.60 | 35,230 | +1.60(+2.76%) |
May 18, 2007 | 57.60 | 58.80 | 57.60 | 58.00 | 18,645 | +1.00(+1.75%) |
May 17, 2007 | 58.00 | 59.60 | 57.00 | 57.00 | 34,026 | -0.20(-0.35%) |
May 16, 2007 | 57.80 | 58.80 | 57.00 | 57.20 | 21,565 | -0.40(-0.69%) |
May 15, 2007 | 58.80 | 60.00 | 57.40 | 57.60 | 30,796 | -0.60(-1.03%) |
May 14, 2007 | 62.00 | 62.80 | 57.80 | 58.20 | 31,244 | -3.60(-5.83%) |
May 11, 2007 | 60.64 | 62.60 | 58.40 | 61.80 | 23,030 | +1.40(+2.32%) |
May 10, 2007 | 64.00 | 66.00 | 60.40 | 60.40 | 36,531 | -3.60(-5.63%) |
May 09, 2007 | 65.60 | 66.00 | 63.00 | 64.00 | 17,760 | -1.60(-2.44%) |
May 08, 2007 | 64.80 | 65.60 | 62.00 | 65.60 | 35,778 | +0.60(+0.92%) |
May 07, 2007 | 65.80 | 67.00 | 64.00 | 65.00 | 31,635 | -1.00(-1.52%) |
May 04, 2007 | 66.60 | 67.00 | 63.80 | 66.00 | 46,347 | -0.60(-0.90%) |
May 03, 2007 | 67.00 | 69.00 | 65.20 | 66.60 | 81,759 | +4.00(+6.39%) |
May 02, 2007 | 57.60 | 63.00 | 57.40 | 62.60 | 43,825 | +5.40(+9.44%) |
May 01, 2007 | 59.00 | 60.00 | 56.60 | 57.20 | 35,510 | -2.00(-3.38%) |
Apr 30, 2007 | 62.80 | 63.00 | 58.80 | 59.20 | 36,096 | -4.00(-6.33%) |
Apr 27, 2007 | 63.60 | 64.20 | 62.60 | 63.20 | 21,701 | -1.00(-1.56%) |
Apr 26, 2007 | 65.60 | 65.62 | 63.40 | 64.20 | 30,861 | -1.40(-2.13%) |
Apr 25, 2007 | 68.60 | 68.80 | 65.40 | 65.60 | 37,538 | -2.40(-3.53%) |
Apr 24, 2007 | 70.00 | 70.40 | 67.00 | 68.00 | 45,765 | -1.20(-1.73%) |
Apr 23, 2007 | 67.00 | 69.60 | 66.00 | 69.20 | 74,999 | +2.20(+3.28%) |
Apr 20, 2007 | 65.80 | 67.00 | 63.40 | 67.00 | 86,440 | +2.40(+3.72%) |
Apr 19, 2007 | 60.00 | 68.00 | 58.00 | 64.60 | 159,508 | +5.60(+9.49%) |
Apr 18, 2007 | 61.00 | 61.80 | 59.00 | 59.00 | 23,482 | -2.20(-3.59%) |
Apr 17, 2007 | 61.80 | 62.20 | 60.00 | 61.20 | 30,551 | -0.20(-0.33%) |
Apr 16, 2007 | 63.20 | 66.20 | 61.00 | 61.40 | 88,924 | +1.00(+1.66%) |
Apr 13, 2007 | 56.60 | 60.40 | 54.60 | 60.40 | 87,519 | +4.60(+8.24%) |
Apr 12, 2007 | 54.00 | 56.20 | 53.60 | 55.80 | 41,025 | +1.60(+2.95%) |
Apr 11, 2007 | 55.60 | 56.60 | 54.00 | 54.20 | 33,767 | -1.00(-1.81%) |
Apr 10, 2007 | 55.00 | 56.40 | 55.00 | 55.20 | 36,805 | +0.60(+1.10%) |
Apr 09, 2007 | 58.20 | 58.96 | 54.40 | 54.60 | 88,944 | -4.00(-6.83%) |
Apr 05, 2007 | 58.20 | 59.80 | 58.20 | 58.60 | 35,794 | +0.40(+0.69%) |
Apr 04, 2007 | 61.00 | 61.40 | 58.00 | 58.20 | 61,335 | -2.60(-4.28%) |
Apr 03, 2007 | 60.60 | 62.00 | 59.20 | 60.80 | 134,867 | -0.20(-0.33%) |
Apr 02, 2007 | 61.80 | 67.40 | 61.00 | 61.00 | 598,390 | +9.20(+17.76%) |
Mar 30, 2007 | 51.80 | 53.20 | 51.20 | 51.80 | 34,932 | -0.60(-1.15%) |
Mar 29, 2007 | 53.60 | 54.20 | 51.80 | 52.40 | 30,744 | -1.00(-1.87%) |
Mar 28, 2007 | 54.80 | 54.80 | 53.20 | 53.40 | 22,233 | -1.40(-2.55%) |
Mar 27, 2007 | 53.60 | 55.80 | 53.40 | 54.80 | 34,262 | +1.20(+2.24%) |
Mar 26, 2007 | 54.40 | 55.20 | 53.20 | 53.60 | 26,217 | -0.60(-1.11%) |
Mar 23, 2007 | 54.80 | 55.40 | 54.00 | 54.20 | 24,468 | -0.60(-1.09%) |
Mar 22, 2007 | 54.80 | 56.80 | 54.60 | 54.80 | 26,489 | +0.00(+0.00%) |
Mar 21, 2007 | 54.60 | 55.40 | 54.40 | 54.80 | 24,112 | +0.60(+1.11%) |
Mar 20, 2007 | 53.80 | 55.00 | 53.00 | 54.20 | 34,525 | +0.40(+0.74%) |
Mar 19, 2007 | 57.60 | 57.60 | 53.60 | 53.80 | 48,075 | -1.40(-2.54%) |
Mar 16, 2007 | 56.00 | 57.40 | 55.00 | 55.20 | 48,030 | -1.00(-1.78%) |
Mar 15, 2007 | 57.00 | 58.80 | 55.00 | 56.20 | 39,628 | -0.40(-0.71%) |
Mar 14, 2007 | 56.80 | 61.00 | 55.40 | 56.60 | 83,629 | -2.00(-3.41%) |
Mar 13, 2007 | 61.20 | 61.80 | 58.00 | 58.60 | 45,714 | -2.60(-4.25%) |
Mar 12, 2007 | 61.60 | 63.00 | 60.40 | 61.20 | 30,245 | -1.00(-1.61%) |
Mar 09, 2007 | 64.40 | 66.80 | 62.00 | 62.20 | 87,419 | -0.20(-0.32%) |
Mar 08, 2007 | 58.00 | 64.20 | 58.00 | 62.40 | 162,802 | +7.00(+12.64%) |
Mar 07, 2007 | 59.00 | 59.20 | 53.80 | 55.40 | 100,130 | -3.60(-6.10%) |
Mar 06, 2007 | 57.40 | 59.20 | 56.80 | 59.00 | 74,968 | +3.40(+6.11%) |
Mar 05, 2007 | 61.40 | 61.80 | 55.60 | 55.60 | 103,476 | -6.60(-10.61%) |
Mar 02, 2007 | 64.60 | 66.40 | 61.80 | 62.20 | 59,527 | -2.40(-3.72%) |
Mar 01, 2007 | 66.00 | 67.20 | 62.00 | 64.60 | 67,746 | -1.80(-2.71%) |
Feb 28, 2007 | 72.00 | 72.00 | 64.80 | 66.40 | 119,918 | -2.20(-3.21%) |
Feb 27, 2007 | 74.00 | 75.00 | 66.40 | 68.60 | 79,898 | -6.40(-8.53%) |
Feb 26, 2007 | 76.80 | 76.80 | 74.80 | 75.00 | 37,719 | -1.60(-2.09%) |
Feb 23, 2007 | 76.80 | 77.80 | 76.20 | 76.60 | 22,972 | -0.40(-0.52%) |
Feb 22, 2007 | 78.00 | 78.80 | 76.20 | 77.00 | 43,599 | -1.40(-1.79%) |
Feb 21, 2007 | 81.40 | 81.40 | 78.00 | 78.40 | 62,502 | -0.80(-1.01%) |
Feb 20, 2007 | 75.80 | 79.20 | 75.20 | 79.20 | 44,110 | +3.40(+4.49%) |
Feb 16, 2007 | 77.00 | 77.20 | 73.60 | 75.80 | 49,370 | -1.00(-1.30%) |
Feb 15, 2007 | 77.40 | 79.00 | 76.20 | 76.80 | 35,398 | -0.60(-0.78%) |
Feb 14, 2007 | 78.00 | 79.40 | 77.00 | 77.40 | 45,483 | -1.00(-1.28%) |
Feb 13, 2007 | 81.00 | 82.00 | 77.00 | 78.40 | 54,331 | -2.40(-2.97%) |
Feb 12, 2007 | 83.20 | 83.20 | 80.20 | 80.80 | 41,471 | -1.20(-1.46%) |
Feb 09, 2007 | 82.20 | 83.62 | 81.60 | 82.00 | 28,798 | -0.60(-0.73%) |
Feb 08, 2007 | 82.20 | 83.40 | 82.00 | 82.60 | 29,559 | +0.20(+0.24%) |
Feb 07, 2007 | 82.80 | 84.60 | 81.20 | 82.40 | 54,647 | +0.60(+0.73%) |
Feb 06, 2007 | 84.00 | 85.00 | 81.40 | 81.80 | 39,747 | -2.00(-2.39%) |
Feb 05, 2007 | 85.40 | 85.40 | 83.00 | 83.80 | 62,777 | +2.00(+2.44%) |
Feb 02, 2007 | 83.00 | 83.60 | 81.20 | 81.80 | 21,145 | -1.00(-1.21%) |
Feb 01, 2007 | 83.00 | 84.00 | 81.60 | 82.80 | 26,411 | +0.80(+0.98%) |
Jan 31, 2007 | 84.00 | 84.40 | 81.60 | 82.00 | 33,711 | -2.20(-2.61%) |
Jan 30, 2007 | 81.00 | 84.40 | 80.27 | 84.20 | 37,677 | +2.80(+3.44%) |
Jan 29, 2007 | 81.60 | 82.20 | 80.40 | 81.40 | 29,235 | -0.20(-0.25%) |
Jan 26, 2007 | 82.00 | 82.60 | 80.00 | 81.60 | 50,661 | -0.20(-0.24%) |
Jan 25, 2007 | 85.00 | 85.00 | 81.20 | 81.80 | 46,362 | -2.60(-3.08%) |
Jan 24, 2007 | 84.40 | 87.00 | 82.80 | 84.40 | 67,255 | +0.20(+0.24%) |
Jan 23, 2007 | 88.88 | 89.80 | 83.00 | 84.20 | 128,593 | +2.40(+2.93%) |
Jan 22, 2007 | 81.00 | 83.00 | 79.80 | 81.80 | 88,839 | +0.40(+0.49%) |
Jan 19, 2007 | 79.60 | 82.40 | 79.20 | 81.40 | 51,363 | +2.00(+2.52%) |
Jan 18, 2007 | 80.00 | 82.80 | 78.00 | 79.40 | 149,657 | -4.80(-5.70%) |
Jan 17, 2007 | 89.40 | 89.60 | 83.00 | 84.20 | 151,228 | -5.80(-6.44%) |
Jan 16, 2007 | 80.00 | 94.20 | 80.00 | 90.00 | 422,157 | +10.60(+13.35%) |
Jan 12, 2007 | 79.40 | 81.24 | 79.00 | 79.40 | 53,546 | -0.40(-0.50%) |
Jan 11, 2007 | 80.00 | 83.00 | 78.20 | 79.80 | 74,512 | +0.00(+0.00%) |
Jan 10, 2007 | 77.80 | 80.00 | 76.60 | 79.80 | 43,731 | +3.40(+4.45%) |
Jan 09, 2007 | 78.40 | 78.80 | 75.00 | 76.40 | 52,640 | -2.20(-2.80%) |
Jan 08, 2007 | 81.80 | 82.20 | 78.20 | 78.60 | 44,962 | -2.80(-3.44%) |
Jan 05, 2007 | 80.60 | 84.60 | 80.00 | 81.40 | 90,482 | +0.00(+0.00%) |
Jan 04, 2007 | 77.20 | 82.00 | 75.28 | 81.40 | 59,298 | +4.00(+5.17%) |
Jan 03, 2007 | 82.40 | 82.80 | 77.00 | 77.40 | 55,385 | -4.60(-5.61%) |
Dec 29, 2006 | 75.00 | 82.80 | 74.80 | 82.00 | 134,644 | +7.40(+9.92%) |
Dec 28, 2006 | 76.80 | 77.20 | 73.40 | 74.60 | 99,014 | -2.60(-3.37%) |
Dec 27, 2006 | 79.80 | 80.60 | 76.40 | 77.20 | 55,881 | -2.60(-3.26%) |
Dec 26, 2006 | 79.00 | 80.00 | 78.00 | 79.80 | 34,913 | +0.40(+0.50%) |
Dec 22, 2006 | 80.20 | 80.40 | 78.60 | 79.40 | 34,618 | -1.00(-1.24%) |
Dec 21, 2006 | 80.60 | 82.80 | 79.18 | 80.40 | 54,187 | -0.40(-0.50%) |
Dec 20, 2006 | 81.70 | 83.80 | 80.40 | 80.80 | 59,240 | -0.60(-0.74%) |
Dec 19, 2006 | 83.00 | 83.00 | 78.40 | 81.40 | 96,857 | -1.60(-1.93%) |
Dec 18, 2006 | 93.20 | 94.40 | 82.40 | 83.00 | 193,564 | -10.60(-11.32%) |
Dec 15, 2006 | 95.20 | 96.80 | 93.00 | 93.60 | 47,126 | -0.80(-0.85%) |
Dec 14, 2006 | 97.80 | 98.80 | 93.40 | 94.40 | 72,038 | -1.00(-1.05%) |
Dec 13, 2006 | 99.00 | 99.60 | 95.20 | 95.40 | 42,109 | -3.20(-3.25%) |
Dec 12, 2006 | 101.00 | 101.00 | 96.00 | 98.60 | 67,612 | -1.60(-1.60%) |
Dec 11, 2006 | 98.80 | 101.00 | 98.20 | 100.20 | 47,705 | +0.80(+0.80%) |
Dec 08, 2006 | 98.00 | 100.20 | 96.20 | 99.40 | 39,674 | +1.00(+1.02%) |
Dec 07, 2006 | 101.20 | 101.80 | 98.00 | 98.40 | 44,903 | -2.00(-1.99%) |
Dec 06, 2006 | 98.60 | 101.00 | 97.60 | 100.40 | 44,685 | +1.30(+1.31%) |
Dec 05, 2006 | 100.40 | 100.60 | 98.20 | 99.10 | 46,336 | -1.30(-1.29%) |
Dec 04, 2006 | 98.20 | 101.80 | 97.80 | 100.40 | 55,290 | +2.20(+2.24%) |
Dec 01, 2006 | 101.60 | 101.60 | 97.20 | 98.20 | 44,961 | -1.80(-1.80%) |
Nov 30, 2006 | 100.80 | 103.40 | 99.20 | 100.00 | 58,385 | -0.60(-0.60%) |
Nov 29, 2006 | 98.40 | 105.00 | 97.28 | 100.60 | 147,367 | +3.00(+3.07%) |
Nov 28, 2006 | 97.80 | 99.20 | 95.80 | 97.60 | 39,058 | +0.00(+0.00%) |
Nov 27, 2006 | 101.00 | 101.60 | 96.80 | 97.60 | 55,358 | -3.40(-3.37%) |
Nov 24, 2006 | 99.80 | 101.40 | 98.80 | 101.00 | 19,881 | +1.20(+1.20%) |
Nov 22, 2006 | 99.20 | 100.80 | 95.00 | 99.80 | 115,097 | -5.00(-4.77%) |
Nov 21, 2006 | 105.00 | 106.40 | 103.60 | 104.80 | 47,324 | -0.80(-0.76%) |
Nov 20, 2006 | 106.80 | 108.60 | 104.40 | 105.60 | 72,776 | -0.40(-0.38%) |
Nov 17, 2006 | 104.20 | 107.00 | 102.40 | 106.00 | 75,263 | +1.80(+1.73%) |
Nov 16, 2006 | 106.20 | 109.60 | 102.80 | 104.20 | 104,293 | -1.80(-1.70%) |
Nov 15, 2006 | 96.40 | 108.80 | 96.20 | 106.00 | 196,105 | +8.00(+8.16%) |
Nov 14, 2006 | 98.00 | 98.40 | 92.20 | 98.00 | 104,687 | -1.00(-1.01%) |
Nov 13, 2006 | 94.00 | 100.80 | 92.20 | 99.00 | 129,818 | +5.00(+5.32%) |
Nov 10, 2006 | 93.60 | 94.60 | 92.20 | 94.00 | 34,125 | +0.00(+0.00%) |
Nov 09, 2006 | 97.20 | 98.00 | 92.40 | 94.00 | 77,485 | -3.20(-3.29%) |
Nov 08, 2006 | 94.60 | 99.00 | 94.00 | 97.20 | 183,745 | +6.40(+7.05%) |
Nov 07, 2006 | 86.20 | 92.00 | 85.60 | 90.80 | 88,992 | +5.00(+5.83%) |
Nov 06, 2006 | 85.00 | 86.80 | 84.40 | 85.80 | 34,532 | +0.80(+0.94%) |
Nov 03, 2006 | 85.40 | 87.00 | 84.00 | 85.00 | 43,346 | +0.00(+0.00%) |
Nov 02, 2006 | 85.40 | 86.20 | 84.20 | 85.00 | 34,562 | -1.00(-1.16%) |
Nov 01, 2006 | 90.00 | 90.60 | 84.20 | 86.00 | 56,721 | -3.40(-3.80%) |
Oct 31, 2006 | 90.60 | 92.20 | 87.00 | 89.40 | 159,061 | +7.40(+9.02%) |
Oct 30, 2006 | 83.20 | 84.00 | 81.00 | 82.00 | 29,061 | -0.60(-0.73%) |
Oct 27, 2006 | 86.00 | 86.60 | 82.20 | 82.60 | 45,883 | -3.20(-3.73%) |
Oct 26, 2006 | 82.20 | 86.20 | 82.20 | 85.80 | 58,632 | +3.80(+4.63%) |
Oct 25, 2006 | 80.00 | 82.00 | 79.60 | 82.00 | 28,760 | +1.40(+1.74%) |
Oct 24, 2006 | 81.20 | 82.80 | 79.40 | 80.60 | 43,161 | -1.00(-1.23%) |
Oct 23, 2006 | 82.40 | 84.40 | 81.00 | 81.60 | 39,815 | -0.80(-0.97%) |
Oct 20, 2006 | 86.00 | 86.94 | 82.00 | 82.40 | 42,403 | -3.60(-4.19%) |
Oct 19, 2006 | 85.80 | 87.80 | 85.00 | 86.00 | 31,453 | -0.40(-0.46%) |
Oct 18, 2006 | 86.00 | 90.00 | 84.80 | 86.40 | 49,091 | +0.80(+0.93%) |
Oct 17, 2006 | 90.40 | 90.40 | 83.60 | 85.60 | 94,513 | -4.60(-5.10%) |
Oct 16, 2006 | 91.60 | 93.40 | 89.80 | 90.20 | 49,110 | -1.40(-1.53%) |
Oct 13, 2006 | 87.00 | 92.20 | 87.00 | 91.60 | 76,068 | +4.60(+5.29%) |
Oct 12, 2006 | 86.40 | 87.00 | 84.40 | 87.00 | 53,315 | +0.80(+0.93%) |
Oct 11, 2006 | 86.20 | 89.40 | 84.20 | 86.20 | 76,534 | -0.60(-0.69%) |
Oct 10, 2006 | 83.80 | 87.60 | 82.20 | 86.80 | 105,677 | +4.40(+5.34%) |
Oct 09, 2006 | 77.60 | 82.60 | 77.00 | 82.40 | 63,029 | +4.20(+5.37%) |
Oct 06, 2006 | 79.00 | 79.60 | 76.60 | 78.20 | 35,084 | -0.80(-1.01%) |
Oct 05, 2006 | 74.60 | 79.40 | 74.40 | 79.00 | 49,527 | +4.00(+5.33%) |
Oct 04, 2006 | 73.40 | 75.80 | 72.60 | 75.00 | 35,676 | +1.60(+2.18%) |
Oct 03, 2006 | 74.40 | 74.80 | 73.00 | 73.40 | 40,012 | -1.60(-2.13%) |
Oct 02, 2006 | 76.00 | 78.60 | 74.20 | 75.00 | 41,763 | -0.80(-1.06%) |
Sep 29, 2006 | 81.40 | 82.60 | 75.40 | 75.80 | 93,891 | -5.00(-6.19%) |
Sep 28, 2006 | 81.80 | 84.40 | 80.40 | 80.80 | 88,739 | +0.20(+0.25%) |
Sep 27, 2006 | 74.60 | 81.00 | 74.60 | 80.60 | 104,864 | +5.80(+7.75%) |
Sep 26, 2006 | 72.60 | 75.40 | 71.00 | 74.80 | 70,175 | +2.20(+3.03%) |
Sep 25, 2006 | 73.00 | 73.20 | 70.80 | 72.60 | 36,635 | -0.40(-0.55%) |
Sep 22, 2006 | 75.00 | 75.60 | 72.60 | 73.00 | 34,049 | -2.40(-3.18%) |
Sep 21, 2006 | 74.00 | 77.00 | 73.60 | 75.40 | 53,013 | +2.20(+3.01%) |
Sep 20, 2006 | 74.00 | 75.60 | 73.00 | 73.20 | 33,386 | -0.20(-0.27%) |
Sep 19, 2006 | 75.00 | 75.60 | 72.20 | 73.40 | 72,250 | -0.20(-0.27%) |
Sep 18, 2006 | 72.20 | 74.80 | 71.20 | 73.60 | 34,311 | +1.80(+2.51%) |
Sep 15, 2006 | 73.00 | 73.40 | 71.00 | 71.80 | 37,530 | -0.40(-0.55%) |
Sep 14, 2006 | 71.40 | 74.20 | 70.00 | 72.20 | 52,492 | -0.20(-0.28%) |
Sep 13, 2006 | 74.50 | 75.59 | 71.00 | 72.40 | 43,429 | -1.40(-1.90%) |
Sep 12, 2006 | 74.80 | 75.60 | 73.20 | 73.80 | 39,779 | -1.40(-1.86%) |
Sep 11, 2006 | 74.00 | 76.00 | 72.60 | 75.20 | 34,483 | +0.60(+0.80%) |
Sep 08, 2006 | 75.20 | 76.80 | 74.00 | 74.60 | 30,633 | -0.80(-1.06%) |
Sep 07, 2006 | 78.00 | 78.20 | 75.00 | 75.40 | 50,900 | -3.00(-3.83%) |
Sep 06, 2006 | 83.20 | 84.40 | 78.20 | 78.40 | 59,147 | -4.20(-5.08%) |
Sep 05, 2006 | 82.80 | 84.80 | 82.40 | 82.60 | 37,307 | +0.40(+0.49%) |
Sep 01, 2006 | 84.40 | 84.80 | 79.60 | 82.20 | 55,858 | -2.40(-2.84%) |
Aug 31, 2006 | 87.00 | 88.00 | 84.40 | 84.60 | 60,541 | -3.00(-3.42%) |
Aug 30, 2006 | 81.60 | 88.60 | 80.60 | 87.60 | 172,394 | +6.60(+8.15%) |
Aug 29, 2006 | 75.60 | 82.00 | 75.40 | 81.00 | 81,957 | +4.20(+5.47%) |
Aug 28, 2006 | 76.80 | 78.60 | 75.60 | 76.80 | 43,282 | -0.40(-0.52%) |
Aug 25, 2006 | 77.20 | 79.34 | 76.80 | 77.20 | 42,841 | +0.00(+0.00%) |
Aug 24, 2006 | 77.40 | 79.40 | 74.60 | 77.20 | 64,632 | -0.60(-0.77%) |
Aug 23, 2006 | 76.20 | 83.20 | 76.00 | 77.80 | 162,913 | +4.00(+5.42%) |
Aug 22, 2006 | 71.00 | 74.20 | 69.20 | 73.80 | 78,068 | +2.80(+3.94%) |
Aug 21, 2006 | 70.80 | 75.60 | 69.96 | 71.00 | 95,122 | +0.80(+1.14%) |
Aug 18, 2006 | 66.40 | 71.00 | 65.00 | 70.20 | 89,946 | +4.40(+6.69%) |
Aug 17, 2006 | 62.80 | 66.60 | 62.00 | 65.80 | 68,110 | +3.40(+5.45%) |
Aug 16, 2006 | 65.00 | 65.00 | 62.00 | 62.40 | 78,533 | -1.80(-2.80%) |
Aug 15, 2006 | 59.60 | 64.60 | 59.00 | 64.20 | 94,250 | +7.40(+13.03%) |
Aug 14, 2006 | 57.80 | 64.60 | 56.80 | 56.80 | 193,309 | -5.40(-8.68%) |
Aug 11, 2006 | 63.80 | 64.60 | 61.78 | 62.20 | 39,448 | -2.00(-3.12%) |
Aug 10, 2006 | 63.00 | 66.00 | 61.00 | 64.20 | 68,147 | +0.20(+0.31%) |
Aug 09, 2006 | 66.80 | 68.00 | 63.20 | 64.00 | 40,431 | -2.40(-3.61%) |
Aug 08, 2006 | 70.20 | 71.20 | 66.20 | 66.40 | 40,328 | -3.40(-4.87%) |
Aug 07, 2006 | 71.80 | 72.42 | 69.20 | 69.80 | 30,707 | -2.60(-3.59%) |
Aug 04, 2006 | 74.00 | 75.00 | 70.80 | 72.40 | 44,226 | -0.60(-0.82%) |
Aug 03, 2006 | 70.20 | 73.00 | 68.00 | 73.00 | 86,667 | +2.80(+3.99%) |
Aug 02, 2006 | 72.00 | 73.20 | 69.60 | 70.20 | 80,430 | -0.80(-1.13%) |
Aug 01, 2006 | 76.20 | 77.40 | 70.20 | 71.00 | 96,199 | -6.40(-8.27%) |
Jul 31, 2006 | 69.00 | 80.00 | 67.60 | 77.40 | 161,842 | +8.60(+12.50%) |
Jul 28, 2006 | 67.40 | 69.00 | 66.00 | 68.80 | 56,190 | +2.20(+3.30%) |
Jul 27, 2006 | 73.60 | 75.00 | 65.60 | 66.60 | 88,827 | -7.40(-10.00%) |
Jul 26, 2006 | 73.20 | 75.80 | 71.60 | 74.00 | 51,315 | +0.00(+0.00%) |
Jul 25, 2006 | 72.00 | 76.20 | 70.80 | 74.00 | 57,987 | +1.60(+2.21%) |
Jul 24, 2006 | 70.80 | 74.00 | 70.40 | 72.40 | 47,918 | +1.40(+1.97%) |
Jul 21, 2006 | 74.40 | 75.00 | 69.60 | 71.00 | 76,814 | -3.60(-4.83%) |
Jul 20, 2006 | 80.60 | 81.40 | 74.00 | 74.60 | 64,107 | -6.20(-7.67%) |
Jul 19, 2006 | 77.80 | 81.20 | 77.40 | 80.80 | 50,855 | +2.60(+3.32%) |
Jul 18, 2006 | 81.80 | 84.40 | 76.60 | 78.20 | 150,438 | +2.20(+2.89%) |
Jul 17, 2006 | 79.40 | 80.40 | 74.20 | 76.00 | 86,856 | -3.80(-4.76%) |
Jul 14, 2006 | 82.40 | 83.40 | 78.60 | 79.80 | 74,122 | -3.20(-3.86%) |
Jul 13, 2006 | 86.80 | 88.40 | 81.00 | 83.00 | 75,595 | -5.40(-6.11%) |
Jul 12, 2006 | 92.20 | 95.60 | 88.20 | 88.40 | 78,760 | -3.56(-3.87%) |
Jul 11, 2006 | 90.20 | 92.00 | 86.00 | 91.96 | 74,935 | +1.16(+1.28%) |
Jul 10, 2006 | 94.60 | 94.76 | 90.00 | 90.80 | 58,150 | -3.00(-3.20%) |
Jul 07, 2006 | 95.00 | 97.00 | 93.40 | 93.80 | 54,230 | -1.40(-1.47%) |
Jul 06, 2006 | 97.40 | 98.00 | 94.60 | 95.20 | 45,715 | -1.60(-1.65%) |
Jul 05, 2006 | 100.60 | 100.60 | 93.40 | 96.80 | 106,506 | -3.00(-3.01%) |
Jul 03, 2006 | 100.40 | 102.00 | 99.00 | 99.80 | 31,114 | -1.00(-0.99%) |
Jun 30, 2006 | 103.80 | 105.00 | 100.00 | 100.80 | 398,234 | -2.20(-2.14%) |
Jun 29, 2006 | 101.20 | 103.40 | 99.80 | 103.00 | 87,400 | +1.80(+1.78%) |
Jun 28, 2006 | 99.80 | 101.60 | 96.00 | 101.20 | 66,606 | +3.40(+3.48%) |
Jun 27, 2006 | 104.60 | 107.00 | 97.20 | 97.80 | 114,574 | -6.80(-6.50%) |
Jun 26, 2006 | 100.00 | 107.80 | 99.00 | 104.60 | 173,510 | +6.00(+6.09%) |
Jun 23, 2006 | 93.60 | 99.40 | 92.00 | 98.60 | 113,476 | +4.00(+4.23%) |
Jun 22, 2006 | 91.00 | 95.00 | 90.60 | 94.60 | 88,012 | +3.60(+3.96%) |
Jun 21, 2006 | 92.00 | 93.40 | 89.20 | 91.00 | 65,255 | -0.60(-0.66%) |
Jun 20, 2006 | 91.80 | 94.00 | 89.80 | 91.60 | 59,902 | -0.20(-0.22%) |
Jun 19, 2006 | 96.60 | 97.60 | 90.80 | 91.80 | 93,811 | -2.40(-2.55%) |
Jun 16, 2006 | 90.40 | 99.80 | 90.00 | 94.20 | 80,831 | +3.80(+4.20%) |
Jun 15, 2006 | 88.60 | 93.00 | 87.80 | 90.40 | 68,136 | +2.80(+3.20%) |
Jun 14, 2006 | 87.20 | 91.60 | 86.00 | 87.60 | 60,400 | +0.40(+0.46%) |
Jun 13, 2006 | 90.60 | 92.80 | 85.20 | 87.20 | 106,805 | -3.20(-3.54%) |
Jun 12, 2006 | 93.40 | 98.80 | 90.00 | 90.40 | 102,485 | -3.40(-3.62%) |
Jun 09, 2006 | 93.40 | 97.00 | 92.00 | 93.80 | 81,903 | +1.80(+1.96%) |
Jun 08, 2006 | 97.40 | 98.20 | 86.00 | 92.00 | 174,410 | -5.80(-5.93%) |
Jun 07, 2006 | 100.00 | 101.78 | 97.80 | 97.80 | 49,333 | -2.60(-2.59%) |
Jun 06, 2006 | 102.40 | 104.40 | 97.80 | 100.40 | 118,264 | -2.20(-2.14%) |
Jun 05, 2006 | 106.40 | 108.00 | 102.40 | 102.60 | 106,148 | -3.00(-2.84%) |
Jun 02, 2006 | 104.00 | 106.60 | 101.40 | 105.60 | 142,838 | +5.40(+5.39%) |