Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 74.39 | 75.28 | 73.25 | 73.97 | 1,475,045 | -0.11(-0.15%) |
Jun 28, 2007 | 75.59 | 76.84 | 74.04 | 74.08 | 1,364,840 | -1.62(-2.14%) |
Jun 27, 2007 | 73.14 | 76.11 | 72.80 | 75.70 | 1,776,687 | +2.01(+2.73%) |
Jun 26, 2007 | 73.68 | 75.42 | 73.22 | 73.69 | 2,149,510 | +0.38(+0.52%) |
Jun 25, 2007 | 75.23 | 75.91 | 72.57 | 73.31 | 2,210,140 | -2.31(-3.06%) |
Jun 22, 2007 | 75.42 | 76.59 | 75.28 | 75.62 | 1,321,963 | -0.30(-0.40%) |
Jun 21, 2007 | 77.08 | 77.31 | 74.53 | 75.92 | 1,904,478 | -1.39(-1.80%) |
Jun 20, 2007 | 79.71 | 79.72 | 77.22 | 77.31 | 1,085,474 | -2.11(-2.65%) |
Jun 19, 2007 | 80.22 | 80.46 | 79.11 | 79.42 | 1,055,326 | -1.04(-1.29%) |
Jun 18, 2007 | 82.46 | 82.53 | 80.42 | 80.46 | 849,487 | -2.00(-2.43%) |
Jun 15, 2007 | 80.48 | 83.31 | 80.32 | 82.46 | 1,145,769 | +2.51(+3.14%) |
Jun 14, 2007 | 80.51 | 80.92 | 79.41 | 79.95 | 551,865 | -0.64(-0.80%) |
Jun 13, 2007 | 79.59 | 80.60 | 79.03 | 80.59 | 870,422 | +1.44(+1.83%) |
Jun 12, 2007 | 79.47 | 80.25 | 79.00 | 79.15 | 876,619 | -1.30(-1.61%) |
Jun 11, 2007 | 80.04 | 81.34 | 79.68 | 80.44 | 641,972 | -1.64(-2.00%) |
Jun 08, 2007 | 81.62 | 82.35 | 80.50 | 82.08 | 710,139 | +0.95(+1.17%) |
Jun 07, 2007 | 83.29 | 83.57 | 80.66 | 81.14 | 1,249,610 | -2.85(-3.40%) |
Jun 06, 2007 | 84.33 | 84.59 | 83.49 | 83.99 | 1,240,565 | -0.58(-0.68%) |
Jun 05, 2007 | 85.14 | 85.31 | 84.22 | 84.57 | 1,246,762 | -0.70(-0.82%) |
Jun 04, 2007 | 83.38 | 85.38 | 83.15 | 85.27 | 1,038,913 | +1.79(+2.15%) |
Jun 01, 2007 | 83.33 | 83.94 | 82.85 | 83.48 | 769,428 | -0.16(-0.19%) |
May 31, 2007 | 83.18 | 83.64 | 82.26 | 83.64 | 1,086,646 | +0.45(+0.55%) |
May 30, 2007 | 80.77 | 83.18 | 80.47 | 83.18 | 1,356,298 | +2.13(+2.63%) |
May 29, 2007 | 78.79 | 81.20 | 78.79 | 81.05 | 1,604,177 | +3.27(+4.20%) |
May 25, 2007 | 78.16 | 79.28 | 77.14 | 77.79 | 596,081 | +0.21(+0.27%) |
May 24, 2007 | 78.93 | 78.93 | 76.72 | 77.58 | 1,375,056 | -1.36(-1.72%) |
May 23, 2007 | 79.63 | 80.67 | 78.87 | 78.93 | 859,703 | -0.97(-1.21%) |
May 22, 2007 | 79.46 | 80.28 | 78.39 | 79.90 | 1,043,450 | +0.72(+0.91%) |
May 21, 2007 | 77.77 | 79.70 | 77.77 | 79.18 | 1,134,715 | +1.03(+1.31%) |
May 18, 2007 | 79.40 | 79.40 | 77.74 | 78.15 | 1,111,803 | -0.66(-0.84%) |
May 17, 2007 | 80.07 | 80.29 | 78.72 | 78.81 | 1,081,622 | -1.51(-1.88%) |
May 16, 2007 | 81.97 | 82.05 | 80.10 | 80.32 | 735,429 | -1.15(-1.41%) |
May 15, 2007 | 82.44 | 82.71 | 81.33 | 81.47 | 672,957 | -0.97(-1.17%) |
May 14, 2007 | 83.21 | 83.70 | 82.27 | 82.44 | 439,147 | -0.64(-0.77%) |
May 11, 2007 | 82.48 | 83.47 | 82.23 | 83.08 | 385,719 | +0.87(+1.05%) |
May 10, 2007 | 82.99 | 83.87 | 82.21 | 82.21 | 621,036 | -0.99(-1.19%) |
May 09, 2007 | 82.18 | 83.76 | 81.88 | 83.20 | 821,516 | +1.55(+1.89%) |
May 08, 2007 | 82.40 | 82.40 | 81.55 | 81.65 | 738,444 | -1.04(-1.26%) |
May 07, 2007 | 79.11 | 83.48 | 79.11 | 82.69 | 1,050,804 | -0.14(-0.17%) |
May 04, 2007 | 84.21 | 84.68 | 82.46 | 82.83 | 628,741 | -1.09(-1.30%) |
May 03, 2007 | 84.22 | 84.41 | 83.67 | 83.92 | 365,788 | -0.02(-0.03%) |
May 02, 2007 | 83.23 | 84.24 | 83.00 | 83.95 | 497,599 | +0.57(+0.69%) |
May 01, 2007 | 84.34 | 84.47 | 82.85 | 83.37 | 1,050,973 | -0.75(-0.89%) |
Apr 30, 2007 | 85.96 | 85.96 | 84.05 | 84.13 | 814,650 | -1.53(-1.79%) |
Apr 27, 2007 | 84.37 | 85.80 | 84.17 | 85.66 | 837,260 | +1.21(+1.43%) |
Apr 26, 2007 | 84.13 | 85.01 | 83.54 | 84.45 | 684,346 | -0.05(-0.06%) |
Apr 25, 2007 | 85.42 | 85.54 | 83.59 | 84.51 | 568,111 | -0.32(-0.37%) |
Apr 24, 2007 | 85.38 | 85.98 | 83.88 | 84.83 | 893,535 | -0.32(-0.38%) |
Apr 23, 2007 | 84.03 | 85.45 | 83.80 | 85.15 | 931,387 | +1.54(+1.84%) |
Apr 20, 2007 | 83.71 | 84.34 | 82.89 | 83.61 | 757,369 | +0.13(+0.15%) |
Apr 19, 2007 | 83.21 | 83.82 | 82.65 | 83.48 | 628,406 | +0.13(+0.15%) |
Apr 18, 2007 | 84.28 | 84.53 | 83.21 | 83.36 | 759,212 | -1.08(-1.28%) |
Apr 17, 2007 | 83.15 | 84.56 | 82.67 | 84.44 | 793,714 | +1.33(+1.60%) |
Apr 16, 2007 | 83.67 | 83.67 | 82.31 | 83.11 | 536,623 | +0.02(+0.03%) |
Apr 13, 2007 | 82.01 | 83.20 | 81.45 | 83.08 | 460,417 | +1.05(+1.28%) |
Apr 12, 2007 | 79.11 | 82.20 | 79.11 | 82.03 | 726,720 | -0.06(-0.07%) |
Apr 11, 2007 | 79.33 | 83.59 | 79.33 | 82.09 | 1,186,468 | -1.44(-1.72%) |
Apr 10, 2007 | 84.14 | 84.37 | 82.87 | 83.53 | 729,232 | +0.40(+0.48%) |
Apr 09, 2007 | 81.98 | 83.28 | 81.88 | 83.13 | 837,260 | +1.43(+1.75%) |
Apr 05, 2007 | 82.26 | 82.54 | 81.44 | 81.70 | 1,215,108 | -0.53(-0.65%) |
Apr 04, 2007 | 83.46 | 83.46 | 81.26 | 82.23 | 837,930 | -0.92(-1.11%) |
Apr 03, 2007 | 83.62 | 83.89 | 82.88 | 83.15 | 647,834 | +0.11(+0.14%) |
Apr 02, 2007 | 81.14 | 83.24 | 81.14 | 83.04 | 908,944 | +1.13(+1.39%) |
Mar 30, 2007 | 79.79 | 82.09 | 79.77 | 81.91 | 1,458,297 | +2.05(+2.56%) |
Mar 29, 2007 | 80.45 | 80.80 | 79.74 | 79.86 | 1,012,115 | +0.32(+0.40%) |
Mar 28, 2007 | 80.65 | 80.65 | 78.51 | 79.54 | 1,743,692 | -1.03(-1.28%) |
Mar 27, 2007 | 81.62 | 81.63 | 80.05 | 80.57 | 1,254,802 | -1.37(-1.67%) |
Mar 26, 2007 | 82.77 | 83.36 | 81.16 | 81.94 | 1,298,181 | -0.82(-1.00%) |
Mar 23, 2007 | 82.74 | 83.42 | 82.63 | 82.77 | 996,371 | +0.14(+0.17%) |
Mar 22, 2007 | 82.52 | 83.05 | 81.42 | 82.62 | 1,397,165 | +0.76(+0.93%) |
Mar 21, 2007 | 80.16 | 81.86 | 79.98 | 81.86 | 5,063,425 | -0.91(-1.10%) |
Mar 20, 2007 | 82.78 | 83.02 | 81.82 | 82.78 | 585,027 | -0.01(-0.01%) |
Mar 19, 2007 | 82.99 | 83.30 | 82.10 | 82.78 | 670,612 | +0.11(+0.14%) |
Mar 16, 2007 | 83.83 | 83.95 | 82.16 | 82.67 | 839,605 | -0.69(-0.82%) |
Mar 15, 2007 | 83.20 | 84.78 | 83.00 | 83.36 | 684,178 | +0.15(+0.18%) |
Mar 14, 2007 | 83.26 | 83.80 | 81.78 | 83.21 | 807,615 | -0.07(-0.08%) |
Mar 13, 2007 | 85.02 | 84.52 | 82.71 | 83.27 | 1,241,068 | -1.75(-2.06%) |
Mar 12, 2007 | 84.01 | 85.55 | 83.70 | 85.02 | 539,638 | +0.49(+0.58%) |
Mar 09, 2007 | 84.75 | 85.25 | 84.00 | 84.53 | 568,781 | +0.41(+0.49%) |
Mar 08, 2007 | 83.11 | 85.69 | 80.60 | 84.12 | 932,894 | +1.42(+1.72%) |
Mar 07, 2007 | 84.41 | 84.96 | 82.42 | 82.70 | 626,396 | -1.86(-2.20%) |
Mar 06, 2007 | 82.84 | 84.92 | 82.84 | 84.56 | 914,806 | +2.67(+3.26%) |
Mar 05, 2007 | 83.64 | 84.23 | 81.58 | 81.89 | 1,893,424 | -2.81(-3.32%) |
Mar 02, 2007 | 87.32 | 87.32 | 84.54 | 84.70 | 837,763 | -2.11(-2.43%) |
Mar 01, 2007 | 86.13 | 87.59 | 84.26 | 86.81 | 1,225,659 | -0.29(-0.34%) |
Feb 28, 2007 | 86.11 | 87.46 | 85.41 | 87.10 | 929,210 | +1.48(+1.73%) |
Feb 27, 2007 | 86.72 | 87.67 | 84.49 | 85.62 | 1,130,192 | -1.98(-2.26%) |
Feb 26, 2007 | 88.00 | 88.37 | 85.63 | 87.60 | 1,302,786 | -0.32(-0.37%) |
Feb 23, 2007 | 90.12 | 90.57 | 87.30 | 87.92 | 982,135 | -2.24(-2.48%) |
Feb 22, 2007 | 91.02 | 91.02 | 89.73 | 90.16 | 960,027 | -0.48(-0.53%) |
Feb 21, 2007 | 90.42 | 91.02 | 89.92 | 90.63 | 632,593 | -0.20(-0.22%) |
Feb 20, 2007 | 90.04 | 91.54 | 89.34 | 90.84 | 1,119,473 | +0.30(+0.33%) |
Feb 16, 2007 | 90.40 | 91.08 | 88.83 | 90.54 | 506,978 | +0.44(+0.49%) |
Feb 15, 2007 | 89.71 | 91.26 | 89.02 | 90.10 | 917,318 | +0.82(+0.92%) |
Feb 14, 2007 | 89.80 | 90.07 | 88.66 | 89.27 | 1,184,391 | -1.00(-1.11%) |
Feb 13, 2007 | 88.41 | 90.33 | 87.02 | 90.28 | 1,127,717 | +1.86(+2.11%) |
Feb 12, 2007 | 90.75 | 90.99 | 85.93 | 88.41 | 1,668,071 | -2.63(-2.89%) |
Feb 09, 2007 | 92.73 | 93.66 | 88.87 | 91.04 | 2,581,958 | -1.53(-1.65%) |
Feb 08, 2007 | 93.09 | 94.85 | 92.39 | 92.57 | 1,519,429 | -0.63(-0.68%) |
Feb 07, 2007 | 91.04 | 93.99 | 89.65 | 93.20 | 1,363,835 | +1.99(+2.19%) |
Feb 06, 2007 | 91.20 | 91.65 | 90.57 | 91.21 | 913,131 | +0.23(+0.25%) |
Feb 05, 2007 | 90.95 | 91.70 | 90.60 | 90.98 | 981,130 | +0.84(+0.93%) |
Feb 02, 2007 | 88.85 | 90.62 | 88.85 | 90.14 | 963,879 | +1.27(+1.43%) |
Feb 01, 2007 | 88.00 | 89.35 | 87.88 | 88.87 | 1,327,825 | +1.35(+1.54%) |
Jan 31, 2007 | 86.16 | 88.17 | 86.15 | 87.52 | 2,063,590 | +1.00(+1.16%) |
Jan 30, 2007 | 87.92 | 88.47 | 86.01 | 86.51 | 1,885,720 | -1.18(-1.34%) |
Jan 29, 2007 | 88.36 | 88.66 | 87.60 | 87.69 | 1,335,027 | -0.68(-0.77%) |
Jan 26, 2007 | 87.32 | 88.96 | 86.43 | 88.37 | 1,115,621 | +0.94(+1.08%) |
Jan 25, 2007 | 87.92 | 89.22 | 87.31 | 87.43 | 1,313,087 | +0.44(+0.50%) |
Jan 24, 2007 | 85.74 | 87.30 | 85.74 | 86.99 | 620,869 | +1.53(+1.80%) |
Jan 23, 2007 | 85.33 | 85.55 | 85.15 | 85.46 | 514,515 | +0.41(+0.48%) |
Jan 22, 2007 | 85.20 | 85.67 | 84.76 | 85.05 | 741,458 | -0.33(-0.38%) |
Jan 19, 2007 | 84.28 | 85.64 | 83.43 | 85.38 | 649,006 | +1.59(+1.90%) |
Jan 18, 2007 | 84.79 | 86.57 | 83.21 | 83.79 | 921,840 | +0.61(+0.74%) |
Jan 17, 2007 | 82.90 | 83.73 | 82.00 | 83.18 | 688,533 | -0.17(-0.21%) |
Jan 16, 2007 | 82.91 | 83.55 | 82.71 | 83.35 | 540,141 | +0.80(+0.97%) |
Jan 12, 2007 | 81.88 | 82.88 | 81.41 | 82.55 | 315,542 | +0.64(+0.78%) |
Jan 11, 2007 | 81.29 | 83.44 | 81.14 | 81.91 | 758,709 | +0.83(+1.02%) |
Jan 10, 2007 | 79.85 | 81.38 | 79.31 | 81.08 | 541,313 | +1.19(+1.49%) |
Jan 09, 2007 | 78.60 | 80.14 | 78.47 | 79.89 | 733,084 | +1.19(+1.51%) |
Jan 08, 2007 | 78.78 | 79.21 | 77.71 | 78.70 | 908,107 | -0.11(-0.14%) |
Jan 05, 2007 | 79.47 | 80.02 | 78.10 | 78.81 | 883,821 | -1.12(-1.40%) |
Jan 04, 2007 | 80.01 | 80.13 | 79.11 | 79.94 | 758,374 | +0.26(+0.32%) |
Jan 03, 2007 | 79.62 | 80.47 | 78.19 | 79.68 | 1,040,923 | +0.40(+0.50%) |
Dec 29, 2006 | 78.42 | 79.30 | 78.08 | 79.28 | 926,362 | +0.97(+1.24%) |
Dec 28, 2006 | 77.75 | 78.80 | 77.32 | 78.31 | 603,618 | +0.85(+1.10%) |
Dec 27, 2006 | 76.42 | 77.45 | 76.42 | 77.45 | 808,453 | +0.30(+0.39%) |
Dec 26, 2006 | 76.57 | 78.16 | 76.47 | 77.15 | 584,524 | +0.72(+0.95%) |
Dec 22, 2006 | 76.28 | 76.87 | 75.46 | 76.42 | 747,320 | -0.73(-0.94%) |
Dec 21, 2006 | 79.17 | 79.24 | 77.00 | 77.15 | 752,177 | -1.77(-2.25%) |
Dec 20, 2006 | 78.07 | 79.22 | 77.25 | 78.93 | 887,506 | +1.04(+1.34%) |
Dec 19, 2006 | 78.44 | 78.81 | 76.33 | 77.88 | 1,097,365 | -0.73(-0.93%) |
Dec 18, 2006 | 79.29 | 79.50 | 78.38 | 78.62 | 455,393 | -0.47(-0.59%) |
Dec 15, 2006 | 80.56 | 80.90 | 79.08 | 79.08 | 786,009 | -1.46(-1.81%) |
Dec 14, 2006 | 80.51 | 81.61 | 80.27 | 80.54 | 730,237 | +0.04(+0.05%) |
Dec 13, 2006 | 81.08 | 81.72 | 79.51 | 80.50 | 631,755 | -0.29(-0.35%) |
Dec 12, 2006 | 82.10 | 82.50 | 80.10 | 80.78 | 819,172 | -0.42(-0.51%) |
Dec 11, 2006 | 79.98 | 81.40 | 79.62 | 81.20 | 1,289,471 | +1.79(+2.26%) |
Dec 08, 2006 | 79.77 | 80.00 | 78.75 | 79.41 | 1,364,170 | -0.74(-0.92%) |
Dec 07, 2006 | 78.57 | 80.44 | 78.57 | 80.15 | 2,707,404 | +1.00(+1.26%) |
Dec 06, 2006 | 80.01 | 80.01 | 77.05 | 79.15 | 2,256,533 | -0.65(-0.82%) |
Dec 05, 2006 | 80.00 | 80.72 | 79.48 | 79.80 | 1,438,701 | -0.20(-0.25%) |
Dec 04, 2006 | 78.81 | 80.29 | 78.28 | 80.01 | 2,422,511 | -0.57(-0.70%) |
Dec 01, 2006 | 81.25 | 82.78 | 80.26 | 80.57 | 994,529 | -0.17(-0.21%) |
Nov 30, 2006 | 80.45 | 81.50 | 80.19 | 80.75 | 1,716,057 | -0.94(-1.15%) |
Nov 29, 2006 | 82.22 | 83.36 | 81.19 | 81.68 | 1,128,853 | -0.53(-0.65%) |
Nov 28, 2006 | 81.65 | 83.50 | 80.91 | 82.22 | 919,496 | +1.67(+2.08%) |
Nov 27, 2006 | 82.87 | 82.87 | 80.06 | 80.54 | 1,074,587 | -2.52(-3.03%) |
Nov 24, 2006 | 82.10 | 83.30 | 82.07 | 83.06 | 334,133 | +0.42(+0.51%) |
Nov 22, 2006 | 82.77 | 83.58 | 82.26 | 82.64 | 1,162,015 | -0.65(-0.78%) |
Nov 21, 2006 | 80.37 | 85.38 | 80.37 | 83.29 | 2,601,721 | +3.28(+4.10%) |
Nov 20, 2006 | 78.28 | 80.26 | 77.79 | 80.01 | 1,218,122 | +4.60(+6.10%) |
Nov 17, 2006 | 74.78 | 75.66 | 74.63 | 75.41 | 938,421 | +0.24(+0.33%) |
Nov 16, 2006 | 75.53 | 76.06 | 74.94 | 75.16 | 3,077,045 | -0.75(-0.98%) |
Nov 15, 2006 | 75.15 | 76.24 | 74.33 | 75.91 | 937,082 | +0.76(+1.02%) |
Nov 14, 2006 | 73.50 | 75.27 | 73.19 | 75.15 | 992,017 | +1.80(+2.45%) |
Nov 13, 2006 | 71.77 | 73.50 | 71.56 | 73.35 | 859,703 | +1.33(+1.85%) |
Nov 10, 2006 | 70.99 | 72.17 | 70.92 | 72.02 | 733,921 | +0.80(+1.12%) |
Nov 09, 2006 | 69.41 | 71.55 | 68.97 | 71.22 | 855,516 | +1.78(+2.56%) |
Nov 08, 2006 | 68.82 | 69.80 | 68.57 | 69.44 | 400,458 | +0.52(+0.75%) |
Nov 07, 2006 | 70.27 | 70.27 | 68.87 | 68.92 | 476,831 | -1.53(-2.17%) |
Nov 06, 2006 | 69.54 | 70.78 | 69.50 | 70.45 | 647,331 | +1.05(+1.51%) |
Nov 03, 2006 | 70.27 | 70.74 | 68.41 | 69.40 | 819,004 | -0.52(-0.74%) |
Nov 02, 2006 | 71.99 | 71.99 | 69.65 | 69.92 | 745,813 | -1.86(-2.60%) |
Nov 01, 2006 | 72.42 | 72.75 | 71.39 | 71.78 | 408,664 | -0.50(-0.69%) |
Oct 31, 2006 | 71.75 | 72.27 | 71.22 | 72.27 | 570,623 | +0.69(+0.96%) |
Oct 30, 2006 | 71.10 | 71.84 | 70.45 | 71.59 | 608,307 | +0.01(+0.01%) |
Oct 27, 2006 | 72.54 | 72.68 | 71.36 | 71.58 | 484,033 | -0.78(-1.07%) |
Oct 26, 2006 | 71.03 | 72.48 | 71.03 | 72.36 | 430,940 | +1.23(+1.73%) |
Oct 25, 2006 | 71.40 | 71.86 | 70.97 | 71.13 | 1,039,080 | -0.21(-0.29%) |
Oct 24, 2006 | 71.05 | 71.76 | 70.74 | 71.34 | 500,447 | -0.65(-0.90%) |
Oct 23, 2006 | 70.82 | 71.99 | 70.58 | 71.99 | 316,715 | +1.02(+1.43%) |
Oct 20, 2006 | 70.74 | 71.18 | 69.99 | 70.97 | 338,655 | +0.18(+0.25%) |
Oct 19, 2006 | 71.40 | 71.71 | 70.60 | 70.79 | 246,538 | -0.75(-1.05%) |
Oct 18, 2006 | 71.49 | 71.93 | 71.21 | 71.55 | 176,529 | +0.24(+0.33%) |
Oct 17, 2006 | 71.89 | 72.31 | 71.17 | 71.31 | 515,688 | -0.75(-1.04%) |
Oct 16, 2006 | 71.65 | 72.05 | 71.33 | 72.05 | 368,803 | +0.59(+0.83%) |
Oct 13, 2006 | 70.40 | 71.73 | 70.26 | 71.46 | 427,255 | +1.15(+1.64%) |
Oct 12, 2006 | 69.52 | 70.45 | 69.34 | 70.31 | 494,752 | +0.94(+1.36%) |
Oct 11, 2006 | 69.10 | 70.02 | 68.67 | 69.37 | 366,626 | -0.01(-0.01%) |
Oct 10, 2006 | 69.41 | 69.96 | 68.40 | 69.37 | 513,343 | -0.13(-0.18%) |
Oct 09, 2006 | 69.12 | 69.61 | 68.50 | 69.50 | 480,851 | +0.21(+0.30%) |
Oct 06, 2006 | 69.77 | 69.88 | 69.16 | 69.29 | 766,079 | -0.59(-0.84%) |
Oct 05, 2006 | 69.74 | 69.95 | 68.67 | 69.87 | 616,347 | +1.27(+1.84%) |
Oct 04, 2006 | 67.54 | 68.66 | 67.13 | 68.61 | 423,906 | +1.22(+1.81%) |
Oct 03, 2006 | 66.51 | 67.67 | 66.51 | 67.39 | 541,983 | +0.30(+0.45%) |
Oct 02, 2006 | 66.87 | 67.55 | 66.14 | 67.09 | 397,275 | +0.40(+0.60%) |
Sep 29, 2006 | 66.21 | 67.09 | 65.89 | 66.69 | 681,498 | +0.69(+1.04%) |
Sep 28, 2006 | 67.53 | 67.53 | 66.00 | 66.01 | 467,619 | -1.31(-1.95%) |
Sep 27, 2006 | 66.84 | 67.37 | 65.83 | 67.32 | 504,801 | +0.69(+1.04%) |
Sep 26, 2006 | 66.43 | 67.41 | 66.33 | 66.63 | 578,495 | -0.04(-0.06%) |
Sep 25, 2006 | 66.86 | 66.90 | 65.80 | 66.67 | 533,944 | -0.49(-0.73%) |
Sep 22, 2006 | 66.91 | 67.30 | 66.39 | 67.16 | 405,315 | +0.47(+0.70%) |
Sep 21, 2006 | 68.42 | 68.67 | 66.45 | 66.69 | 662,070 | -1.79(-2.62%) |
Sep 20, 2006 | 69.56 | 69.84 | 68.27 | 68.48 | 553,707 | -0.72(-1.04%) |
Sep 19, 2006 | 68.45 | 69.34 | 67.96 | 69.20 | 649,844 | +1.59(+2.36%) |
Sep 18, 2006 | 67.86 | 68.60 | 67.20 | 67.61 | 539,806 | -0.95(-1.38%) |
Sep 15, 2006 | 68.13 | 68.65 | 67.83 | 68.56 | 495,589 | +0.62(+0.91%) |
Sep 14, 2006 | 68.10 | 68.50 | 67.47 | 67.93 | 603,953 | -0.19(-0.28%) |
Sep 13, 2006 | 67.05 | 68.21 | 66.66 | 68.13 | 690,040 | +1.22(+1.83%) |
Sep 12, 2006 | 66.84 | 67.32 | 66.13 | 66.90 | 550,190 | +0.13(+0.20%) |
Sep 11, 2006 | 66.81 | 66.86 | 65.53 | 66.77 | 502,959 | -0.07(-0.11%) |
Sep 08, 2006 | 66.44 | 67.06 | 65.93 | 66.84 | 626,061 | +0.41(+0.61%) |
Sep 07, 2006 | 66.70 | 66.90 | 66.26 | 66.44 | 269,819 | -0.57(-0.85%) |
Sep 06, 2006 | 66.68 | 67.41 | 66.28 | 67.00 | 478,841 | -0.21(-0.32%) |
Sep 05, 2006 | 65.80 | 67.26 | 65.80 | 67.22 | 419,886 | +1.29(+1.96%) |
Sep 01, 2006 | 66.57 | 66.63 | 65.70 | 65.93 | 260,942 | -0.68(-1.02%) |
Aug 31, 2006 | 67.30 | 67.30 | 66.57 | 66.61 | 298,459 | -0.24(-0.37%) |
Aug 30, 2006 | 66.27 | 67.06 | 66.15 | 66.85 | 428,093 | +0.48(+0.73%) |
Aug 29, 2006 | 66.66 | 66.69 | 65.48 | 66.37 | 361,266 | +0.08(+0.12%) |
Aug 28, 2006 | 65.38 | 66.61 | 65.37 | 66.29 | 305,158 | +0.79(+1.21%) |
Aug 25, 2006 | 65.72 | 65.75 | 65.33 | 65.50 | 296,282 | -0.15(-0.23%) |
Aug 24, 2006 | 65.26 | 65.86 | 65.21 | 65.65 | 357,581 | +0.10(+0.15%) |
Aug 23, 2006 | 66.87 | 67.06 | 65.29 | 65.55 | 441,492 | -1.42(-2.12%) |
Aug 22, 2006 | 65.68 | 66.97 | 65.29 | 66.97 | 468,624 | +1.20(+1.82%) |
Aug 21, 2006 | 65.32 | 65.92 | 65.09 | 65.77 | 454,053 | +0.21(+0.33%) |
Aug 18, 2006 | 65.73 | 65.81 | 65.14 | 65.55 | 452,713 | -0.11(-0.17%) |
Aug 17, 2006 | 65.38 | 65.70 | 64.92 | 65.67 | 686,691 | +0.64(+0.99%) |
Aug 16, 2006 | 65.44 | 65.47 | 64.98 | 65.02 | 547,008 | -0.29(-0.44%) |
Aug 15, 2006 | 65.55 | 65.62 | 64.78 | 65.31 | 459,413 | +0.48(+0.74%) |
Aug 14, 2006 | 64.14 | 65.61 | 63.95 | 64.83 | 548,347 | +0.84(+1.32%) |
Aug 11, 2006 | 64.00 | 64.24 | 63.63 | 63.99 | 346,862 | -0.02(-0.03%) |
Aug 10, 2006 | 64.78 | 64.94 | 63.59 | 64.01 | 965,052 | -0.99(-1.52%) |
Aug 09, 2006 | 65.88 | 66.27 | 64.87 | 65.00 | 927,200 | -0.44(-0.67%) |
Aug 08, 2006 | 66.51 | 66.72 | 65.18 | 65.43 | 806,108 | -1.25(-1.88%) |
Aug 07, 2006 | 68.11 | 68.11 | 66.26 | 66.69 | 910,284 | -1.42(-2.09%) |
Aug 04, 2006 | 68.63 | 68.78 | 67.56 | 68.11 | 2,024,231 | +1.24(+1.85%) |
Aug 03, 2006 | 66.79 | 67.59 | 63.86 | 66.87 | 5,137,788 | +0.00(+0.00%) |
Aug 02, 2006 | 68.10 | 68.13 | 66.60 | 66.87 | 561,411 | -1.14(-1.68%) |
Aug 01, 2006 | 67.89 | 69.08 | 67.13 | 68.01 | 382,872 | -0.23(-0.34%) |
Jul 31, 2006 | 68.36 | 68.36 | 67.28 | 68.24 | 403,807 | +0.30(+0.44%) |
Jul 28, 2006 | 67.47 | 68.36 | 67.11 | 67.95 | 462,260 | +1.32(+1.98%) |
Jul 27, 2006 | 66.70 | 67.47 | 66.44 | 66.63 | 285,395 | +0.07(+0.11%) |
Jul 26, 2006 | 66.36 | 66.70 | 65.98 | 66.56 | 548,850 | +0.39(+0.60%) |
Jul 25, 2006 | 65.98 | 67.44 | 65.85 | 66.16 | 697,410 | -0.84(-1.26%) |
Jul 24, 2006 | 65.55 | 67.08 | 65.55 | 67.00 | 404,980 | +1.22(+1.85%) |
Jul 21, 2006 | 68.15 | 68.11 | 65.08 | 65.78 | 526,574 | -2.36(-3.47%) |
Jul 20, 2006 | 68.66 | 69.58 | 67.80 | 68.15 | 815,319 | +0.23(+0.33%) |
Jul 19, 2006 | 66.87 | 68.45 | 66.57 | 67.92 | 685,518 | +1.40(+2.10%) |
Jul 18, 2006 | 65.71 | 66.64 | 65.71 | 66.53 | 470,969 | +1.09(+1.66%) |
Jul 17, 2006 | 65.29 | 65.65 | 64.99 | 65.44 | 364,113 | +0.06(+0.09%) |
Jul 14, 2006 | 65.20 | 65.78 | 64.94 | 65.38 | 891,525 | -0.98(-1.48%) |
Jul 13, 2006 | 66.73 | 67.46 | 65.79 | 66.36 | 434,625 | -0.52(-0.78%) |
Jul 12, 2006 | 66.61 | 66.93 | 66.21 | 66.88 | 330,616 | +0.41(+0.62%) |
Jul 11, 2006 | 66.15 | 66.69 | 65.98 | 66.47 | 337,651 | +0.04(+0.06%) |
Jul 10, 2006 | 65.85 | 66.51 | 65.76 | 66.42 | 249,051 | +0.57(+0.87%) |
Jul 07, 2006 | 65.50 | 66.84 | 65.18 | 65.85 | 406,655 | +0.27(+0.41%) |
Jul 06, 2006 | 65.39 | 65.82 | 65.00 | 65.58 | 167,820 | +0.37(+0.57%) |
Jul 05, 2006 | 65.47 | 65.80 | 64.30 | 65.21 | 403,807 | -0.44(-0.66%) |