Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 85.68 | 86.96 | 85.68 | 86.69 | 570,812 | +1.04(+1.22%) |
May 30, 2007 | 85.14 | 85.70 | 84.65 | 85.64 | 396,306 | +0.37(+0.44%) |
May 29, 2007 | 84.86 | 85.33 | 84.62 | 85.27 | 522,532 | +0.78(+0.92%) |
May 25, 2007 | 84.13 | 84.89 | 84.13 | 84.49 | 261,649 | +0.55(+0.65%) |
May 24, 2007 | 85.00 | 85.83 | 83.84 | 83.94 | 496,805 | -1.13(-1.33%) |
May 23, 2007 | 85.37 | 85.87 | 85.08 | 85.08 | 3,342,436 | +0.03(+0.03%) |
May 22, 2007 | 84.95 | 85.23 | 84.58 | 85.05 | 680,945 | -0.08(-0.10%) |
May 21, 2007 | 84.95 | 85.53 | 84.83 | 85.13 | 1,107,795 | -0.16(-0.18%) |
May 18, 2007 | 85.31 | 85.49 | 84.87 | 85.29 | 551,215 | -0.05(-0.06%) |
May 17, 2007 | 85.41 | 85.90 | 84.97 | 85.34 | 1,024,484 | -0.13(-0.15%) |
May 16, 2007 | 84.40 | 85.47 | 84.27 | 85.47 | 2,240,552 | +1.60(+1.91%) |
May 15, 2007 | 83.94 | 84.84 | 83.79 | 83.87 | 491,988 | +0.07(+0.09%) |
May 14, 2007 | 84.54 | 84.71 | 83.41 | 83.80 | 708,424 | -0.53(-0.63%) |
May 11, 2007 | 84.22 | 84.59 | 83.88 | 84.33 | 168,265 | +0.20(+0.24%) |
May 10, 2007 | 85.10 | 85.18 | 83.63 | 84.13 | 916,758 | -1.26(-1.48%) |
May 09, 2007 | 85.22 | 85.50 | 84.86 | 85.39 | 622,047 | -0.03(-0.03%) |
May 08, 2007 | 84.24 | 85.69 | 84.10 | 85.42 | 2,002,659 | +0.90(+1.07%) |
May 07, 2007 | 84.68 | 84.97 | 84.31 | 84.51 | 240,849 | -0.06(-0.08%) |
May 04, 2007 | 84.49 | 84.68 | 84.17 | 84.58 | 536,764 | +0.52(+0.62%) |
May 03, 2007 | 84.42 | 86.23 | 84.02 | 84.05 | 911,066 | +0.70(+0.84%) |
May 02, 2007 | 82.36 | 83.57 | 82.36 | 83.35 | 558,550 | +1.00(+1.22%) |
May 01, 2007 | 82.57 | 82.61 | 81.86 | 82.35 | 850,963 | -0.16(-0.20%) |
Apr 30, 2007 | 83.44 | 83.63 | 82.34 | 82.51 | 1,350,943 | -1.32(-1.58%) |
Apr 27, 2007 | 84.25 | 84.41 | 83.40 | 83.84 | 737,545 | -0.84(-0.99%) |
Apr 26, 2007 | 85.68 | 85.70 | 84.63 | 84.68 | 391,489 | -1.04(-1.21%) |
Apr 25, 2007 | 85.00 | 85.90 | 84.81 | 85.72 | 808,048 | +1.71(+2.03%) |
Apr 24, 2007 | 84.30 | 84.36 | 83.34 | 84.01 | 751,010 | -0.47(-0.55%) |
Apr 23, 2007 | 85.18 | 85.50 | 84.40 | 84.47 | 355,252 | -0.77(-0.90%) |
Apr 20, 2007 | 85.68 | 85.77 | 84.88 | 85.24 | 406,487 | +0.56(+0.66%) |
Apr 19, 2007 | 83.89 | 85.11 | 83.85 | 84.68 | 882,273 | +0.37(+0.44%) |
Apr 18, 2007 | 83.94 | 85.25 | 83.76 | 84.31 | 2,396,995 | +1.28(+1.54%) |
Apr 17, 2007 | 83.29 | 83.50 | 82.95 | 83.03 | 302,484 | -0.35(-0.42%) |
Apr 16, 2007 | 82.94 | 83.52 | 82.89 | 83.38 | 312,008 | +1.08(+1.31%) |
Apr 13, 2007 | 82.37 | 82.57 | 81.75 | 82.30 | 251,906 | +0.09(+0.11%) |
Apr 12, 2007 | 80.71 | 82.81 | 80.48 | 82.21 | 907,343 | +0.82(+1.01%) |
Apr 11, 2007 | 81.76 | 81.76 | 81.01 | 81.39 | 517,934 | -0.30(-0.37%) |
Apr 10, 2007 | 81.98 | 82.11 | 81.60 | 81.69 | 354,704 | -0.26(-0.31%) |
Apr 09, 2007 | 81.16 | 82.96 | 81.16 | 81.94 | 1,150,820 | +1.47(+1.83%) |
Apr 05, 2007 | 79.56 | 80.59 | 79.47 | 80.47 | 718,824 | +0.43(+0.54%) |
Apr 04, 2007 | 80.38 | 80.46 | 79.97 | 80.04 | 209,648 | -0.23(-0.28%) |
Apr 03, 2007 | 79.65 | 80.37 | 79.43 | 80.27 | 911,722 | +1.41(+1.78%) |
Apr 02, 2007 | 78.62 | 78.93 | 78.36 | 78.87 | 350,216 | +0.26(+0.34%) |
Mar 30, 2007 | 78.86 | 79.48 | 78.43 | 78.60 | 879,317 | +0.07(+0.09%) |
Mar 29, 2007 | 79.22 | 79.22 | 78.03 | 78.53 | 644,709 | +0.10(+0.12%) |
Mar 28, 2007 | 78.97 | 79.11 | 78.24 | 78.43 | 902,089 | -1.01(-1.27%) |
Mar 27, 2007 | 79.93 | 79.94 | 79.30 | 79.44 | 972,154 | -0.88(-1.10%) |
Mar 26, 2007 | 81.43 | 81.43 | 79.93 | 80.33 | 1,063,129 | -1.23(-1.51%) |
Mar 23, 2007 | 80.23 | 81.57 | 80.09 | 81.56 | 455,642 | +1.26(+1.57%) |
Mar 22, 2007 | 80.38 | 80.46 | 79.90 | 80.30 | 847,350 | -0.01(-0.01%) |
Mar 21, 2007 | 79.09 | 80.42 | 78.79 | 80.31 | 1,095,096 | +0.70(+0.88%) |
Mar 20, 2007 | 78.72 | 79.70 | 78.69 | 79.61 | 567,527 | +0.91(+1.16%) |
Mar 19, 2007 | 78.65 | 78.95 | 78.02 | 78.69 | 302,265 | +0.26(+0.33%) |
Mar 16, 2007 | 78.22 | 78.70 | 77.43 | 78.44 | 1,232,161 | +0.24(+0.30%) |
Mar 15, 2007 | 77.35 | 78.42 | 77.35 | 78.20 | 194,430 | +0.79(+1.03%) |
Mar 14, 2007 | 77.57 | 77.93 | 75.73 | 77.40 | 1,663,719 | -0.17(-0.22%) |
Mar 13, 2007 | 79.74 | 79.19 | 77.52 | 77.58 | 1,088,090 | -2.16(-2.71%) |
Mar 12, 2007 | 79.35 | 80.04 | 79.24 | 79.74 | 158,741 | +0.38(+0.48%) |
Mar 09, 2007 | 79.78 | 80.20 | 78.95 | 79.36 | 339,487 | +0.13(+0.16%) |
Mar 08, 2007 | 79.38 | 79.57 | 79.04 | 79.23 | 153,267 | +0.57(+0.72%) |
Mar 07, 2007 | 78.08 | 78.96 | 78.03 | 78.67 | 460,240 | +0.37(+0.47%) |
Mar 06, 2007 | 77.70 | 78.49 | 77.70 | 78.30 | 1,143,047 | +0.89(+1.14%) |
Mar 05, 2007 | 77.87 | 78.46 | 77.26 | 77.41 | 529,867 | -1.23(-1.57%) |
Mar 02, 2007 | 79.28 | 79.90 | 78.28 | 78.65 | 995,472 | -0.97(-1.22%) |
Mar 01, 2007 | 78.60 | 80.08 | 77.87 | 79.61 | 1,973,949 | -0.21(-0.26%) |
Feb 28, 2007 | 80.29 | 80.51 | 79.30 | 79.83 | 1,386,414 | +0.02(+0.02%) |
Feb 27, 2007 | 81.62 | 81.75 | 79.24 | 79.81 | 2,452,171 | -2.90(-3.51%) |
Feb 26, 2007 | 84.63 | 84.63 | 82.51 | 82.71 | 1,480,839 | -1.86(-2.20%) |
Feb 23, 2007 | 84.53 | 84.72 | 83.81 | 84.58 | 1,005,654 | -0.13(-0.15%) |
Feb 22, 2007 | 85.13 | 85.53 | 84.38 | 84.70 | 1,186,619 | -0.35(-0.41%) |
Feb 21, 2007 | 84.09 | 85.11 | 83.86 | 85.05 | 478,304 | +0.56(+0.66%) |
Feb 20, 2007 | 83.80 | 84.54 | 83.59 | 84.49 | 220,814 | +0.68(+0.81%) |
Feb 16, 2007 | 83.74 | 84.12 | 83.41 | 83.82 | 286,391 | +0.06(+0.08%) |
Feb 15, 2007 | 83.72 | 83.91 | 83.41 | 83.75 | 400,137 | -0.30(-0.36%) |
Feb 14, 2007 | 82.41 | 84.11 | 82.25 | 84.05 | 1,240,340 | +1.69(+2.05%) |
Feb 13, 2007 | 80.73 | 82.44 | 80.70 | 82.36 | 462,557 | +1.42(+1.75%) |
Feb 12, 2007 | 80.76 | 81.03 | 80.44 | 80.95 | 275,792 | +0.25(+0.31%) |
Feb 09, 2007 | 81.21 | 81.42 | 80.31 | 80.70 | 539,392 | -0.41(-0.51%) |
Feb 08, 2007 | 81.24 | 81.44 | 81.03 | 81.11 | 657,079 | -0.45(-0.55%) |
Feb 07, 2007 | 81.65 | 81.85 | 81.41 | 81.56 | 330,291 | +0.36(+0.44%) |
Feb 06, 2007 | 81.26 | 81.39 | 80.84 | 81.20 | 1,092,140 | -0.12(-0.15%) |
Feb 05, 2007 | 81.77 | 81.79 | 81.16 | 81.32 | 368,608 | -0.67(-0.81%) |
Feb 02, 2007 | 81.94 | 82.43 | 81.82 | 81.99 | 539,063 | +0.11(+0.14%) |
Feb 01, 2007 | 80.70 | 81.98 | 80.70 | 81.88 | 1,489,651 | +1.39(+1.72%) |
Jan 31, 2007 | 78.45 | 80.67 | 78.45 | 80.49 | 977,846 | +2.12(+2.70%) |
Jan 30, 2007 | 77.82 | 78.44 | 77.73 | 78.37 | 1,343,827 | +0.27(+0.35%) |
Jan 29, 2007 | 77.15 | 78.53 | 77.07 | 78.10 | 910,737 | +1.00(+1.30%) |
Jan 26, 2007 | 78.09 | 78.10 | 76.73 | 77.09 | 606,830 | -0.77(-0.99%) |
Jan 25, 2007 | 78.15 | 78.38 | 77.73 | 77.86 | 794,582 | -0.99(-1.25%) |
Jan 24, 2007 | 78.98 | 79.34 | 78.25 | 78.85 | 991,093 | -0.14(-0.17%) |
Jan 23, 2007 | 78.00 | 79.47 | 77.76 | 78.98 | 1,015,288 | +0.29(+0.37%) |
Jan 22, 2007 | 79.51 | 79.51 | 78.28 | 78.69 | 559,754 | -0.89(-1.11%) |
Jan 19, 2007 | 78.81 | 79.82 | 78.75 | 79.58 | 836,402 | +0.78(+0.99%) |
Jan 18, 2007 | 79.09 | 79.87 | 78.67 | 78.80 | 1,127,063 | -0.01(-0.01%) |
Jan 17, 2007 | 79.45 | 79.61 | 78.69 | 78.81 | 1,117,320 | -0.83(-1.04%) |
Jan 16, 2007 | 78.37 | 79.67 | 78.35 | 79.64 | 701,855 | +1.65(+2.12%) |
Jan 12, 2007 | 77.14 | 78.00 | 77.05 | 77.99 | 336,750 | +1.11(+1.44%) |
Jan 11, 2007 | 76.45 | 76.98 | 76.36 | 76.88 | 581,978 | +0.80(+1.06%) |
Jan 10, 2007 | 75.52 | 76.13 | 75.22 | 76.08 | 698,571 | +0.17(+0.23%) |
Jan 09, 2007 | 76.22 | 76.36 | 75.49 | 75.91 | 514,541 | +0.19(+0.25%) |
Jan 08, 2007 | 74.95 | 76.08 | 74.91 | 75.71 | 317,373 | +0.26(+0.34%) |
Jan 05, 2007 | 76.50 | 76.50 | 75.34 | 75.46 | 450,168 | -1.14(-1.49%) |
Jan 04, 2007 | 76.28 | 76.69 | 75.71 | 76.60 | 233,951 | +0.37(+0.48%) |
Jan 03, 2007 | 75.63 | 76.96 | 75.42 | 76.24 | 1,369,883 | +1.53(+2.05%) |
Dec 29, 2006 | 74.95 | 75.41 | 74.58 | 74.70 | 491,879 | -0.46(-0.61%) |
Dec 28, 2006 | 75.13 | 75.31 | 74.89 | 75.16 | 205,269 | -0.09(-0.12%) |
Dec 27, 2006 | 74.54 | 75.27 | 74.54 | 75.25 | 665,071 | +0.90(+1.22%) |
Dec 26, 2006 | 73.71 | 74.41 | 73.71 | 74.34 | 261,102 | +0.51(+0.69%) |
Dec 22, 2006 | 74.31 | 74.44 | 73.64 | 73.83 | 605,297 | -0.53(-0.71%) |
Dec 21, 2006 | 75.22 | 75.41 | 74.25 | 74.36 | 1,055,466 | -0.72(-0.96%) |
Dec 20, 2006 | 75.08 | 75.55 | 74.96 | 75.08 | 592,488 | -0.93(-1.23%) |
Dec 19, 2006 | 75.85 | 76.24 | 75.58 | 76.02 | 716,416 | -0.36(-0.47%) |
Dec 18, 2006 | 77.05 | 77.21 | 76.23 | 76.37 | 397,838 | -0.76(-0.98%) |
Dec 15, 2006 | 77.63 | 78.01 | 77.04 | 77.13 | 425,207 | -0.05(-0.07%) |
Dec 14, 2006 | 76.27 | 77.73 | 76.24 | 77.19 | 1,263,581 | +0.82(+1.08%) |
Dec 13, 2006 | 77.19 | 77.31 | 76.17 | 76.36 | 248,293 | -0.39(-0.51%) |
Dec 12, 2006 | 77.45 | 77.45 | 76.38 | 76.76 | 677,552 | -0.94(-1.21%) |
Dec 11, 2006 | 77.40 | 77.95 | 77.31 | 77.70 | 332,590 | +0.45(+0.58%) |
Dec 08, 2006 | 77.75 | 77.84 | 77.21 | 77.25 | 196,510 | -0.50(-0.65%) |
Dec 07, 2006 | 78.14 | 78.37 | 77.38 | 77.75 | 695,615 | -0.16(-0.21%) |
Dec 06, 2006 | 78.45 | 78.45 | 77.85 | 77.92 | 230,339 | -0.71(-0.91%) |
Dec 05, 2006 | 77.61 | 78.71 | 77.48 | 78.63 | 333,575 | +0.81(+1.04%) |
Dec 04, 2006 | 77.28 | 78.43 | 77.28 | 77.82 | 513,336 | +0.59(+0.77%) |
Dec 01, 2006 | 76.66 | 77.89 | 76.57 | 77.22 | 1,184,867 | -0.24(-0.31%) |
Nov 30, 2006 | 77.60 | 78.11 | 77.19 | 77.46 | 577,490 | -0.47(-0.60%) |
Nov 29, 2006 | 78.13 | 78.38 | 77.20 | 77.93 | 1,904,239 | +0.03(+0.04%) |
Nov 28, 2006 | 78.05 | 78.18 | 77.11 | 77.90 | 1,075,938 | -0.58(-0.74%) |
Nov 27, 2006 | 79.19 | 79.52 | 78.44 | 78.48 | 436,593 | -0.91(-1.15%) |
Nov 24, 2006 | 79.37 | 79.64 | 79.17 | 79.40 | 364,448 | -0.47(-0.58%) |
Nov 22, 2006 | 79.70 | 79.90 | 79.17 | 79.86 | 211,399 | +0.35(+0.44%) |
Nov 21, 2006 | 79.42 | 79.60 | 79.14 | 79.51 | 492,098 | +0.26(+0.33%) |
Nov 20, 2006 | 79.33 | 79.51 | 78.98 | 79.25 | 957,374 | -0.22(-0.28%) |
Nov 17, 2006 | 79.95 | 79.97 | 79.24 | 79.47 | 241,724 | -0.55(-0.68%) |
Nov 16, 2006 | 79.53 | 80.22 | 79.43 | 80.02 | 445,351 | +0.90(+1.14%) |
Nov 15, 2006 | 78.49 | 79.43 | 78.44 | 79.11 | 564,243 | +0.97(+1.24%) |
Nov 14, 2006 | 78.44 | 78.44 | 76.88 | 78.14 | 796,662 | -0.16(-0.21%) |
Nov 13, 2006 | 77.62 | 78.34 | 77.62 | 78.31 | 173,630 | +0.71(+0.92%) |
Nov 10, 2006 | 76.75 | 77.61 | 76.62 | 77.60 | 239,425 | +0.94(+1.23%) |
Nov 09, 2006 | 77.43 | 77.62 | 76.58 | 76.66 | 224,646 | -0.78(-1.00%) |
Nov 08, 2006 | 76.77 | 77.65 | 76.68 | 77.43 | 691,455 | +0.12(+0.15%) |
Nov 07, 2006 | 76.73 | 77.95 | 76.69 | 77.31 | 579,789 | +0.37(+0.49%) |
Nov 06, 2006 | 76.33 | 77.18 | 76.33 | 76.94 | 354,157 | +1.41(+1.86%) |
Nov 03, 2006 | 76.33 | 76.53 | 75.28 | 75.53 | 229,244 | -0.59(-0.78%) |
Nov 02, 2006 | 76.36 | 76.57 | 75.65 | 76.13 | 427,178 | -0.31(-0.41%) |
Nov 01, 2006 | 77.82 | 78.04 | 76.38 | 76.44 | 973,796 | -0.96(-1.24%) |
Oct 31, 2006 | 78.60 | 78.63 | 77.03 | 77.40 | 665,838 | -1.00(-1.28%) |
Oct 30, 2006 | 77.61 | 78.57 | 77.43 | 78.40 | 425,207 | +0.62(+0.80%) |
Oct 27, 2006 | 78.05 | 78.69 | 77.56 | 77.78 | 307,301 | -0.69(-0.87%) |
Oct 26, 2006 | 78.37 | 78.61 | 77.81 | 78.46 | 266,357 | +0.17(+0.22%) |
Oct 25, 2006 | 78.19 | 79.03 | 77.86 | 78.29 | 702,074 | +0.72(+0.93%) |
Oct 24, 2006 | 76.77 | 77.62 | 76.42 | 77.57 | 572,563 | +0.58(+0.76%) |
Oct 23, 2006 | 77.02 | 78.12 | 76.73 | 76.98 | 333,028 | -0.44(-0.57%) |
Oct 20, 2006 | 76.73 | 77.42 | 76.57 | 77.42 | 233,514 | +0.73(+0.95%) |
Oct 19, 2006 | 75.39 | 76.94 | 75.39 | 76.69 | 458,926 | +1.08(+1.43%) |
Oct 18, 2006 | 77.16 | 77.52 | 75.13 | 75.61 | 978,832 | -0.66(-0.86%) |
Oct 17, 2006 | 77.16 | 77.16 | 75.68 | 76.27 | 376,381 | -1.42(-1.82%) |
Oct 16, 2006 | 76.62 | 77.75 | 76.50 | 77.69 | 499,214 | +1.15(+1.50%) |
Oct 13, 2006 | 76.14 | 76.79 | 75.91 | 76.54 | 386,891 | +0.13(+0.17%) |
Oct 12, 2006 | 75.82 | 76.46 | 75.67 | 76.41 | 345,289 | +1.04(+1.38%) |
Oct 11, 2006 | 75.46 | 75.78 | 74.83 | 75.37 | 404,516 | -0.81(-1.07%) |
Oct 10, 2006 | 75.83 | 76.56 | 75.73 | 76.18 | 490,237 | +0.93(+1.24%) |
Oct 09, 2006 | 74.90 | 75.57 | 74.36 | 75.25 | 541,581 | +0.19(+0.26%) |
Oct 06, 2006 | 75.77 | 75.77 | 74.66 | 75.06 | 342,443 | -0.83(-1.10%) |
Oct 05, 2006 | 74.90 | 76.17 | 74.65 | 75.89 | 693,207 | +0.66(+0.87%) |
Oct 04, 2006 | 73.26 | 75.25 | 73.08 | 75.23 | 773,672 | +1.71(+2.32%) |
Oct 03, 2006 | 72.77 | 74.04 | 72.00 | 73.52 | 739,844 | +0.70(+0.97%) |
Oct 02, 2006 | 73.14 | 73.30 | 72.59 | 72.82 | 379,008 | -0.34(-0.46%) |
Sep 29, 2006 | 73.25 | 73.33 | 72.54 | 73.16 | 1,143,923 | -0.26(-0.35%) |
Sep 28, 2006 | 73.71 | 73.88 | 72.91 | 73.41 | 327,226 | -0.21(-0.29%) |
Sep 27, 2006 | 73.03 | 73.77 | 72.71 | 73.62 | 578,037 | +0.50(+0.69%) |
Sep 26, 2006 | 71.48 | 73.27 | 71.48 | 73.12 | 491,879 | +1.68(+2.35%) |
Sep 25, 2006 | 71.40 | 71.72 | 70.14 | 71.44 | 1,179,831 | +0.33(+0.46%) |
Sep 22, 2006 | 71.48 | 71.48 | 70.62 | 71.11 | 987,371 | -0.39(-0.55%) |
Sep 21, 2006 | 72.81 | 73.07 | 71.25 | 71.50 | 1,911,684 | -1.19(-1.63%) |
Sep 20, 2006 | 73.14 | 73.85 | 72.35 | 72.69 | 519,139 | +0.15(+0.20%) |
Sep 19, 2006 | 72.98 | 72.98 | 71.58 | 72.55 | 1,421,666 | +0.01(+0.01%) |
Sep 18, 2006 | 72.92 | 73.34 | 72.35 | 72.54 | 510,161 | +0.09(+0.13%) |
Sep 15, 2006 | 73.20 | 73.53 | 72.37 | 72.44 | 759,331 | -0.16(-0.21%) |
Sep 14, 2006 | 73.12 | 73.12 | 72.44 | 72.60 | 795,787 | -0.56(-0.76%) |
Sep 13, 2006 | 72.25 | 73.55 | 71.94 | 73.16 | 1,174,138 | +1.34(+1.87%) |
Sep 12, 2006 | 69.88 | 71.90 | 69.70 | 71.81 | 1,024,921 | +2.37(+3.42%) |
Sep 11, 2006 | 68.83 | 69.56 | 68.05 | 69.44 | 1,295,110 | +0.52(+0.76%) |
Sep 08, 2006 | 69.60 | 69.60 | 68.88 | 68.92 | 586,905 | -0.41(-0.59%) |
Sep 07, 2006 | 69.20 | 69.84 | 68.92 | 69.33 | 663,976 | +0.07(+0.11%) |
Sep 06, 2006 | 70.52 | 70.57 | 69.25 | 69.26 | 1,019,119 | -1.46(-2.07%) |
Sep 05, 2006 | 71.20 | 71.20 | 70.53 | 70.72 | 999,413 | -0.03(-0.04%) |
Sep 01, 2006 | 70.88 | 70.92 | 70.09 | 70.75 | 365,652 | +0.39(+0.56%) |
Aug 31, 2006 | 70.33 | 70.71 | 69.79 | 70.35 | 974,343 | +0.29(+0.42%) |
Aug 30, 2006 | 70.61 | 71.07 | 69.88 | 70.06 | 604,312 | -0.41(-0.58%) |
Aug 29, 2006 | 70.56 | 70.64 | 69.35 | 70.47 | 917,415 | +0.04(+0.05%) |
Aug 28, 2006 | 69.65 | 70.96 | 69.65 | 70.44 | 485,858 | +1.09(+1.57%) |
Aug 25, 2006 | 69.29 | 69.65 | 68.80 | 69.35 | 705,468 | +0.05(+0.08%) |
Aug 24, 2006 | 70.43 | 70.43 | 69.01 | 69.29 | 568,403 | -0.68(-0.97%) |
Aug 23, 2006 | 70.70 | 70.99 | 69.66 | 69.97 | 568,841 | -0.55(-0.78%) |
Aug 22, 2006 | 70.33 | 71.18 | 70.23 | 70.52 | 391,270 | +0.10(+0.14%) |
Aug 21, 2006 | 71.80 | 71.80 | 70.35 | 70.42 | 516,840 | -1.47(-2.05%) |
Aug 18, 2006 | 72.34 | 72.34 | 71.40 | 71.89 | 651,824 | -0.42(-0.58%) |
Aug 17, 2006 | 72.34 | 72.63 | 71.89 | 72.31 | 1,117,539 | -0.15(-0.20%) |
Aug 16, 2006 | 70.52 | 72.54 | 70.43 | 72.45 | 1,379,189 | +2.21(+3.15%) |
Aug 15, 2006 | 69.79 | 70.26 | 68.97 | 70.24 | 744,989 | +2.02(+2.96%) |
Aug 14, 2006 | 68.40 | 69.49 | 68.07 | 68.22 | 720,029 | +0.32(+0.47%) |
Aug 11, 2006 | 68.92 | 69.00 | 67.72 | 67.90 | 413,274 | -1.21(-1.76%) |
Aug 10, 2006 | 68.14 | 69.23 | 67.37 | 69.12 | 777,285 | +0.89(+1.30%) |
Aug 09, 2006 | 70.70 | 70.96 | 68.08 | 68.23 | 1,678,389 | -1.99(-2.84%) |
Aug 08, 2006 | 70.57 | 71.57 | 70.03 | 70.22 | 983,430 | -0.55(-0.77%) |
Aug 07, 2006 | 71.29 | 71.76 | 70.61 | 70.77 | 821,185 | -1.03(-1.44%) |
Aug 04, 2006 | 73.62 | 75.00 | 71.28 | 71.81 | 1,762,576 | -0.93(-1.28%) |
Aug 03, 2006 | 70.65 | 73.17 | 70.33 | 72.74 | 1,430,314 | +1.79(+2.52%) |
Aug 02, 2006 | 70.37 | 71.13 | 70.37 | 70.95 | 564,681 | +0.53(+0.75%) |
Aug 01, 2006 | 70.97 | 71.00 | 69.89 | 70.42 | 1,158,921 | -1.33(-1.86%) |
Jul 31, 2006 | 72.62 | 72.62 | 71.75 | 71.75 | 398,714 | -0.73(-1.01%) |
Jul 28, 2006 | 70.68 | 72.75 | 70.65 | 72.48 | 1,005,216 | +1.84(+2.60%) |
Jul 27, 2006 | 72.08 | 72.30 | 70.39 | 70.65 | 923,874 | -1.03(-1.44%) |
Jul 26, 2006 | 72.66 | 72.66 | 71.02 | 71.68 | 1,385,867 | -1.85(-2.52%) |
Jul 25, 2006 | 74.44 | 73.76 | 71.89 | 73.53 | 2,126,039 | -1.29(-1.72%) |
Jul 24, 2006 | 73.87 | 75.13 | 73.59 | 74.82 | 606,392 | +1.85(+2.54%) |
Jul 21, 2006 | 73.29 | 73.30 | 71.56 | 72.97 | 1,826,620 | -0.57(-0.77%) |
Jul 20, 2006 | 77.19 | 77.46 | 73.53 | 73.53 | 1,314,269 | -3.54(-4.59%) |
Jul 19, 2006 | 75.31 | 77.09 | 75.08 | 77.07 | 1,032,694 | +1.75(+2.33%) |
Jul 18, 2006 | 75.04 | 75.74 | 74.32 | 75.31 | 2,068,783 | +0.69(+0.93%) |
Jul 17, 2006 | 74.81 | 75.63 | 74.62 | 74.62 | 942,376 | -0.43(-0.57%) |
Jul 14, 2006 | 76.04 | 76.04 | 73.87 | 75.05 | 2,070,863 | -1.19(-1.56%) |
Jul 13, 2006 | 77.94 | 77.94 | 76.23 | 76.24 | 2,182,310 | -2.50(-3.18%) |
Jul 12, 2006 | 79.88 | 80.11 | 78.53 | 78.74 | 752,324 | -1.05(-1.32%) |
Jul 11, 2006 | 79.81 | 79.84 | 78.63 | 79.79 | 1,035,431 | -0.08(-0.10%) |
Jul 10, 2006 | 79.70 | 80.29 | 79.45 | 79.87 | 423,237 | +0.36(+0.45%) |
Jul 07, 2006 | 79.79 | 80.05 | 79.28 | 79.51 | 787,466 | -0.71(-0.89%) |
Jul 06, 2006 | 80.91 | 81.08 | 79.70 | 80.23 | 1,478,156 | -0.58(-0.71%) |
Jul 05, 2006 | 81.30 | 81.53 | 79.74 | 80.80 | 1,855,303 | -0.97(-1.18%) |
Jul 03, 2006 | 81.39 | 81.77 | 81.16 | 81.77 | 339,268 | +0.91(+1.13%) |
Jun 30, 2006 | 80.99 | 80.99 | 80.20 | 80.86 | 463,086 | +0.55(+0.68%) |
Jun 29, 2006 | 78.74 | 80.31 | 77.98 | 80.31 | 926,064 | +2.68(+3.45%) |
Jun 28, 2006 | 77.46 | 77.83 | 76.56 | 77.63 | 223,880 | +0.30(+0.39%) |
Jun 27, 2006 | 78.53 | 78.83 | 77.26 | 77.33 | 491,879 | -1.04(-1.33%) |
Jun 26, 2006 | 78.35 | 78.95 | 77.94 | 78.37 | 203,298 | -0.14(-0.17%) |
Jun 23, 2006 | 77.88 | 79.04 | 77.64 | 78.51 | 270,517 | +0.41(+0.53%) |
Jun 22, 2006 | 78.36 | 78.37 | 77.22 | 78.10 | 968,869 | -0.33(-0.42%) |
Jun 21, 2006 | 77.37 | 78.62 | 76.82 | 78.43 | 965,038 | +2.11(+2.76%) |
Jun 20, 2006 | 76.09 | 77.02 | 76.09 | 76.32 | 1,430,424 | +0.42(+0.55%) |
Jun 19, 2006 | 76.71 | 76.71 | 75.63 | 75.90 | 786,809 | -0.46(-0.60%) |
Jun 16, 2006 | 76.55 | 76.55 | 75.85 | 76.35 | 215,012 | +0.13(+0.17%) |
Jun 15, 2006 | 74.17 | 76.41 | 74.17 | 76.23 | 770,169 | +2.62(+3.56%) |
Jun 14, 2006 | 72.10 | 73.60 | 72.10 | 73.60 | 628,834 | +0.61(+0.84%) |
Jun 13, 2006 | 72.89 | 74.13 | 72.81 | 72.99 | 838,373 | -0.46(-0.62%) |
Jun 12, 2006 | 74.81 | 75.16 | 73.29 | 73.45 | 905,373 | -1.34(-1.80%) |
Jun 09, 2006 | 75.38 | 76.10 | 74.66 | 74.79 | 490,127 | -0.20(-0.27%) |
Jun 08, 2006 | 74.17 | 75.11 | 72.62 | 74.99 | 2,997,365 | -0.05(-0.07%) |
Jun 07, 2006 | 76.18 | 76.87 | 75.05 | 75.05 | 1,068,931 | -0.75(-0.99%) |
Jun 06, 2006 | 76.04 | 76.04 | 74.35 | 75.80 | 1,415,863 | -0.14(-0.18%) |
Jun 05, 2006 | 78.06 | 78.06 | 75.85 | 75.93 | 611,975 | -2.30(-2.94%) |
Jun 02, 2006 | 78.92 | 78.93 | 77.77 | 78.24 | 627,630 | +0.16(+0.21%) |