Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 115.28 | 115.49 | 113.13 | 113.76 | 210,776 | -2.14(-1.85%) |
Apr 27, 2007 | 117.03 | 118.35 | 115.81 | 115.90 | 311,775 | -1.60(-1.36%) |
Apr 26, 2007 | 115.82 | 119.49 | 114.66 | 117.50 | 401,657 | +1.42(+1.22%) |
Apr 25, 2007 | 115.93 | 117.11 | 114.58 | 116.08 | 278,515 | -0.45(-0.39%) |
Apr 24, 2007 | 116.50 | 117.97 | 115.12 | 116.53 | 264,158 | +0.37(+0.32%) |
Apr 23, 2007 | 116.71 | 118.75 | 116.02 | 116.16 | 245,067 | -0.95(-0.81%) |
Apr 20, 2007 | 119.49 | 119.49 | 116.51 | 117.11 | 338,111 | -1.10(-0.93%) |
Apr 19, 2007 | 117.64 | 119.39 | 116.42 | 118.21 | 199,109 | +0.11(+0.09%) |
Apr 18, 2007 | 116.48 | 119.13 | 116.48 | 118.10 | 269,965 | +1.57(+1.35%) |
Apr 17, 2007 | 119.31 | 119.31 | 116.31 | 116.53 | 401,756 | -2.36(-1.99%) |
Apr 16, 2007 | 114.91 | 118.89 | 114.91 | 118.89 | 281,083 | +3.23(+2.79%) |
Apr 13, 2007 | 115.87 | 117.03 | 114.50 | 115.66 | 483,205 | -0.39(-0.34%) |
Apr 12, 2007 | 119.33 | 120.50 | 115.38 | 116.05 | 780,352 | -8.23(-6.62%) |
Apr 11, 2007 | 123.92 | 124.55 | 122.78 | 124.28 | 146,866 | +0.43(+0.35%) |
Apr 10, 2007 | 122.75 | 124.06 | 122.73 | 123.85 | 108,206 | +0.67(+0.54%) |
Apr 09, 2007 | 124.29 | 124.78 | 122.51 | 123.18 | 179,818 | -0.92(-0.74%) |
Apr 05, 2007 | 126.00 | 126.00 | 122.76 | 124.10 | 250,777 | -1.92(-1.52%) |
Apr 04, 2007 | 127.17 | 127.76 | 125.79 | 126.02 | 231,124 | -0.94(-0.74%) |
Apr 03, 2007 | 126.58 | 127.59 | 126.49 | 126.96 | 121,681 | +0.59(+0.47%) |
Apr 02, 2007 | 126.29 | 127.39 | 125.68 | 126.37 | 89,005 | -0.02(-0.02%) |
Mar 30, 2007 | 127.32 | 128.84 | 126.00 | 126.39 | 115,553 | -1.06(-0.83%) |
Mar 29, 2007 | 127.72 | 127.97 | 126.09 | 127.45 | 121,540 | +0.47(+0.37%) |
Mar 28, 2007 | 127.50 | 128.32 | 126.11 | 126.98 | 151,325 | -1.28(-1.00%) |
Mar 27, 2007 | 128.24 | 128.52 | 127.21 | 128.26 | 139,046 | -0.64(-0.50%) |
Mar 26, 2007 | 128.59 | 129.42 | 127.64 | 128.90 | 143,309 | +0.12(+0.09%) |
Mar 23, 2007 | 128.45 | 130.30 | 128.39 | 128.78 | 145,709 | -0.22(-0.17%) |
Mar 22, 2007 | 129.97 | 130.78 | 128.06 | 129.00 | 226,976 | +0.02(+0.02%) |
Mar 21, 2007 | 126.09 | 129.79 | 125.16 | 128.98 | 217,457 | +2.58(+2.04%) |
Mar 20, 2007 | 123.49 | 126.56 | 123.49 | 126.40 | 164,950 | +2.40(+1.94%) |
Mar 19, 2007 | 123.15 | 124.44 | 122.33 | 124.00 | 186,971 | +1.43(+1.17%) |
Mar 16, 2007 | 124.00 | 124.32 | 121.60 | 122.57 | 193,550 | -1.44(-1.16%) |
Mar 15, 2007 | 123.71 | 124.57 | 122.56 | 124.01 | 99,023 | +0.01(+0.01%) |
Mar 14, 2007 | 123.55 | 124.01 | 120.55 | 124.00 | 322,258 | +0.91(+0.74%) |
Mar 13, 2007 | 126.58 | 126.48 | 123.00 | 123.09 | 267,532 | -3.49(-2.76%) |
Mar 12, 2007 | 126.37 | 126.92 | 123.66 | 126.58 | 217,301 | +2.71(+2.19%) |
Mar 09, 2007 | 125.03 | 125.25 | 121.73 | 123.87 | 212,899 | -0.69(-0.55%) |
Mar 08, 2007 | 124.23 | 125.76 | 123.51 | 124.56 | 148,100 | +1.81(+1.47%) |
Mar 07, 2007 | 124.70 | 125.11 | 122.75 | 122.75 | 285,149 | -2.46(-1.96%) |
Mar 06, 2007 | 123.90 | 125.67 | 123.64 | 125.21 | 158,494 | +2.91(+2.38%) |
Mar 05, 2007 | 122.71 | 124.61 | 122.10 | 122.30 | 186,550 | -1.13(-0.92%) |
Mar 02, 2007 | 124.40 | 125.56 | 122.69 | 123.43 | 199,035 | -1.82(-1.45%) |
Mar 01, 2007 | 122.92 | 127.25 | 120.88 | 125.25 | 232,049 | -0.82(-0.65%) |
Feb 28, 2007 | 126.14 | 126.56 | 122.15 | 126.07 | 236,030 | +0.97(+0.78%) |
Feb 27, 2007 | 129.56 | 130.61 | 124.32 | 125.10 | 371,883 | -7.30(-5.51%) |
Feb 26, 2007 | 128.57 | 133.12 | 128.42 | 132.40 | 437,472 | +4.45(+3.48%) |
Feb 23, 2007 | 126.92 | 128.36 | 126.12 | 127.95 | 105,834 | +0.59(+0.46%) |
Feb 22, 2007 | 125.51 | 127.64 | 125.24 | 127.36 | 143,715 | +1.52(+1.21%) |
Feb 21, 2007 | 126.65 | 126.78 | 124.10 | 125.84 | 209,269 | -1.72(-1.35%) |
Feb 20, 2007 | 126.39 | 128.16 | 124.14 | 127.56 | 165,227 | +1.16(+0.92%) |
Feb 16, 2007 | 126.40 | 127.49 | 124.70 | 126.40 | 173,204 | +0.00(+0.00%) |
Feb 15, 2007 | 125.41 | 126.50 | 124.31 | 126.40 | 173,903 | +0.40(+0.32%) |
Feb 14, 2007 | 124.14 | 127.70 | 123.73 | 126.00 | 287,383 | +2.14(+1.73%) |
Feb 13, 2007 | 123.20 | 124.64 | 123.20 | 123.86 | 152,690 | +0.63(+0.51%) |
Feb 12, 2007 | 124.41 | 124.74 | 122.59 | 123.23 | 176,083 | -1.59(-1.27%) |
Feb 09, 2007 | 126.00 | 126.62 | 124.30 | 124.82 | 166,550 | -1.20(-0.95%) |
Feb 08, 2007 | 125.43 | 126.36 | 124.53 | 126.02 | 129,807 | +0.59(+0.47%) |
Feb 07, 2007 | 125.00 | 126.38 | 124.36 | 125.43 | 188,748 | +0.02(+0.02%) |
Feb 06, 2007 | 121.02 | 125.69 | 121.02 | 125.41 | 322,634 | +4.30(+3.55%) |
Feb 05, 2007 | 123.00 | 123.20 | 119.60 | 121.11 | 291,258 | -2.01(-1.63%) |
Feb 02, 2007 | 122.02 | 124.65 | 121.91 | 123.12 | 279,938 | +0.67(+0.55%) |
Feb 01, 2007 | 121.45 | 122.66 | 120.24 | 122.45 | 231,614 | +1.03(+0.85%) |
Jan 31, 2007 | 121.50 | 122.95 | 120.20 | 121.42 | 279,303 | -0.33(-0.27%) |
Jan 30, 2007 | 121.84 | 122.92 | 120.42 | 121.75 | 262,727 | +0.49(+0.40%) |
Jan 29, 2007 | 128.74 | 129.00 | 118.40 | 121.26 | 923,438 | -4.68(-3.72%) |
Jan 26, 2007 | 124.61 | 128.44 | 123.73 | 125.94 | 260,975 | +2.05(+1.65%) |
Jan 25, 2007 | 124.00 | 126.32 | 121.85 | 123.89 | 410,054 | +0.19(+0.15%) |
Jan 24, 2007 | 121.73 | 124.73 | 121.46 | 123.70 | 294,920 | +3.43(+2.85%) |
Jan 23, 2007 | 120.27 | 121.19 | 119.69 | 120.27 | 164,326 | -0.01(-0.01%) |
Jan 22, 2007 | 122.38 | 122.38 | 117.94 | 120.28 | 292,099 | -1.58(-1.30%) |
Jan 19, 2007 | 118.39 | 122.50 | 118.01 | 121.86 | 362,478 | +3.47(+2.93%) |
Jan 18, 2007 | 124.17 | 124.26 | 118.22 | 118.39 | 421,857 | -5.58(-4.50%) |
Jan 17, 2007 | 120.76 | 125.50 | 119.87 | 123.97 | 308,317 | +3.42(+2.84%) |
Jan 16, 2007 | 122.17 | 123.12 | 120.41 | 120.55 | 141,109 | -1.61(-1.32%) |
Jan 12, 2007 | 122.28 | 123.06 | 119.86 | 122.16 | 125,647 | +0.06(+0.05%) |
Jan 11, 2007 | 119.48 | 123.31 | 119.48 | 122.10 | 281,294 | +2.33(+1.95%) |
Jan 10, 2007 | 119.36 | 120.15 | 118.15 | 119.77 | 202,962 | -0.38(-0.32%) |
Jan 09, 2007 | 117.79 | 120.64 | 116.86 | 120.15 | 258,358 | +1.91(+1.62%) |
Jan 08, 2007 | 115.37 | 118.77 | 115.13 | 118.24 | 258,477 | +2.68(+2.32%) |
Jan 05, 2007 | 117.00 | 117.93 | 115.40 | 115.56 | 266,537 | -1.76(-1.50%) |
Jan 04, 2007 | 114.42 | 117.92 | 113.33 | 117.32 | 223,645 | +1.94(+1.68%) |
Jan 03, 2007 | 114.37 | 117.48 | 113.75 | 115.38 | 227,694 | +1.37(+1.20%) |
Dec 29, 2006 | 116.50 | 117.76 | 114.01 | 114.01 | 162,064 | -2.57(-2.20%) |
Dec 28, 2006 | 117.12 | 117.78 | 115.56 | 116.58 | 117,262 | -0.33(-0.28%) |
Dec 27, 2006 | 116.82 | 117.80 | 115.56 | 116.91 | 91,449 | +0.77(+0.66%) |
Dec 26, 2006 | 114.53 | 117.13 | 114.53 | 116.14 | 94,477 | +1.34(+1.17%) |
Dec 22, 2006 | 115.55 | 116.18 | 114.68 | 114.80 | 114,984 | -1.00(-0.86%) |
Dec 21, 2006 | 115.62 | 118.26 | 114.96 | 115.80 | 241,701 | +0.60(+0.52%) |
Dec 20, 2006 | 116.14 | 117.60 | 114.06 | 115.20 | 210,274 | -1.05(-0.90%) |
Dec 19, 2006 | 111.99 | 116.79 | 111.23 | 116.25 | 398,595 | +3.94(+3.51%) |
Dec 18, 2006 | 113.06 | 113.75 | 111.62 | 112.31 | 253,671 | -0.78(-0.69%) |
Dec 15, 2006 | 115.64 | 116.20 | 113.01 | 113.09 | 323,709 | -1.97(-1.71%) |
Dec 14, 2006 | 116.93 | 118.61 | 114.77 | 115.06 | 244,736 | -1.86(-1.59%) |
Dec 13, 2006 | 117.07 | 117.86 | 115.50 | 116.92 | 148,199 | -0.08(-0.07%) |
Dec 12, 2006 | 117.51 | 118.85 | 115.78 | 117.00 | 209,774 | -0.98(-0.83%) |
Dec 11, 2006 | 116.02 | 119.93 | 116.02 | 117.98 | 228,946 | +1.78(+1.53%) |
Dec 08, 2006 | 117.31 | 118.72 | 116.10 | 116.20 | 353,042 | -1.58(-1.34%) |
Dec 07, 2006 | 120.10 | 121.69 | 117.61 | 117.78 | 209,688 | -2.53(-2.10%) |
Dec 06, 2006 | 120.78 | 122.17 | 119.70 | 120.31 | 185,728 | -1.51(-1.24%) |
Dec 05, 2006 | 122.64 | 123.31 | 121.50 | 121.82 | 167,152 | -0.80(-0.65%) |
Dec 04, 2006 | 119.00 | 122.95 | 119.00 | 122.62 | 213,149 | +3.56(+2.99%) |
Dec 01, 2006 | 118.22 | 119.58 | 117.01 | 119.06 | 233,192 | +0.59(+0.50%) |
Nov 30, 2006 | 119.68 | 120.33 | 117.27 | 118.47 | 388,500 | -1.21(-1.01%) |
Nov 29, 2006 | 122.68 | 122.68 | 118.88 | 119.68 | 311,556 | -1.68(-1.38%) |
Nov 28, 2006 | 121.33 | 122.68 | 118.75 | 121.36 | 315,967 | +0.49(+0.41%) |
Nov 27, 2006 | 125.20 | 125.33 | 120.33 | 120.87 | 368,190 | -5.09(-4.04%) |
Nov 24, 2006 | 125.00 | 126.59 | 124.42 | 125.96 | 50,728 | -0.30(-0.24%) |
Nov 22, 2006 | 126.50 | 128.04 | 125.61 | 126.26 | 105,239 | -0.24(-0.19%) |
Nov 21, 2006 | 124.07 | 127.09 | 124.07 | 126.50 | 224,455 | +2.16(+1.74%) |
Nov 20, 2006 | 124.32 | 125.64 | 123.22 | 124.34 | 347,976 | -0.55(-0.44%) |
Nov 17, 2006 | 124.70 | 125.32 | 123.06 | 124.89 | 302,345 | +0.13(+0.10%) |
Nov 16, 2006 | 127.91 | 128.96 | 123.25 | 124.76 | 543,226 | -2.90(-2.27%) |
Nov 15, 2006 | 129.33 | 129.88 | 127.03 | 127.66 | 215,455 | -1.50(-1.16%) |
Nov 14, 2006 | 127.57 | 129.30 | 126.26 | 129.16 | 322,763 | +1.56(+1.22%) |
Nov 13, 2006 | 125.17 | 127.82 | 124.90 | 127.60 | 468,496 | +2.58(+2.06%) |
Nov 10, 2006 | 119.00 | 125.08 | 118.70 | 125.02 | 752,216 | +6.32(+5.32%) |
Nov 09, 2006 | 120.38 | 120.89 | 117.72 | 118.70 | 335,583 | -1.09(-0.91%) |
Nov 08, 2006 | 118.25 | 121.59 | 118.00 | 119.79 | 265,721 | +0.50(+0.42%) |
Nov 07, 2006 | 118.95 | 120.79 | 118.19 | 119.29 | 313,837 | +0.69(+0.58%) |
Nov 06, 2006 | 119.34 | 119.61 | 118.27 | 118.60 | 203,910 | -0.31(-0.26%) |
Nov 03, 2006 | 119.33 | 120.00 | 117.00 | 118.91 | 257,652 | -0.48(-0.40%) |
Nov 02, 2006 | 117.25 | 119.44 | 116.63 | 119.39 | 202,572 | +1.91(+1.63%) |
Nov 01, 2006 | 118.54 | 121.01 | 116.90 | 117.48 | 273,946 | -1.87(-1.57%) |
Oct 31, 2006 | 118.87 | 120.99 | 118.68 | 119.35 | 340,094 | +0.24(+0.20%) |
Oct 30, 2006 | 120.18 | 120.39 | 117.24 | 119.11 | 306,473 | -1.08(-0.90%) |
Oct 27, 2006 | 115.00 | 122.32 | 114.60 | 120.19 | 659,704 | +4.64(+4.02%) |
Oct 26, 2006 | 111.15 | 116.00 | 109.91 | 115.55 | 353,142 | +4.83(+4.36%) |
Oct 25, 2006 | 109.72 | 111.01 | 109.46 | 110.72 | 292,599 | +1.00(+0.91%) |
Oct 24, 2006 | 111.09 | 111.41 | 109.40 | 109.72 | 186,101 | -1.43(-1.29%) |
Oct 23, 2006 | 110.61 | 112.00 | 109.00 | 111.15 | 189,751 | +0.38(+0.34%) |
Oct 20, 2006 | 110.58 | 111.17 | 108.56 | 110.77 | 295,976 | +0.60(+0.54%) |
Oct 19, 2006 | 109.34 | 110.73 | 108.33 | 110.17 | 229,615 | +0.75(+0.69%) |
Oct 18, 2006 | 109.64 | 110.98 | 108.55 | 109.42 | 192,905 | -0.16(-0.15%) |
Oct 17, 2006 | 110.02 | 110.11 | 107.45 | 109.58 | 253,731 | -0.85(-0.77%) |
Oct 16, 2006 | 110.37 | 111.43 | 109.52 | 110.43 | 249,115 | +0.42(+0.38%) |
Oct 13, 2006 | 108.61 | 110.20 | 108.29 | 110.01 | 221,460 | +0.90(+0.82%) |
Oct 12, 2006 | 108.90 | 109.34 | 107.73 | 109.11 | 236,994 | +0.90(+0.83%) |
Oct 11, 2006 | 107.07 | 109.13 | 106.81 | 108.21 | 308,740 | +0.40(+0.37%) |
Oct 10, 2006 | 108.33 | 108.70 | 107.00 | 107.81 | 483,221 | +1.46(+1.37%) |
Oct 09, 2006 | 104.18 | 106.70 | 103.48 | 106.35 | 252,743 | +1.56(+1.49%) |
Oct 06, 2006 | 104.19 | 105.22 | 103.27 | 104.79 | 336,847 | +0.55(+0.53%) |
Oct 05, 2006 | 103.78 | 104.78 | 102.92 | 104.24 | 184,014 | +0.11(+0.11%) |
Oct 04, 2006 | 100.72 | 105.11 | 100.11 | 104.13 | 243,059 | +3.42(+3.40%) |
Oct 03, 2006 | 99.59 | 102.17 | 98.75 | 100.71 | 187,784 | +0.78(+0.78%) |
Oct 02, 2006 | 101.32 | 101.79 | 99.35 | 99.93 | 222,066 | -1.90(-1.87%) |
Sep 29, 2006 | 100.18 | 102.50 | 99.46 | 101.83 | 256,507 | +1.98(+1.98%) |
Sep 28, 2006 | 100.44 | 101.07 | 98.55 | 99.85 | 252,076 | -0.88(-0.87%) |
Sep 27, 2006 | 98.71 | 102.00 | 98.39 | 100.73 | 291,587 | +1.60(+1.61%) |
Sep 26, 2006 | 97.86 | 99.66 | 97.48 | 99.13 | 242,007 | +1.03(+1.05%) |
Sep 25, 2006 | 96.53 | 99.00 | 95.83 | 98.10 | 202,444 | +1.99(+2.07%) |
Sep 22, 2006 | 96.93 | 97.17 | 95.08 | 96.11 | 156,744 | -0.79(-0.82%) |
Sep 21, 2006 | 98.72 | 99.35 | 96.70 | 96.90 | 180,414 | -1.77(-1.79%) |
Sep 20, 2006 | 96.83 | 100.38 | 96.67 | 98.67 | 348,498 | +2.95(+3.08%) |
Sep 19, 2006 | 96.33 | 96.63 | 94.33 | 95.72 | 308,101 | -0.18(-0.19%) |
Sep 18, 2006 | 95.50 | 97.39 | 95.00 | 95.90 | 264,435 | +0.01(+0.01%) |
Sep 15, 2006 | 96.44 | 97.90 | 95.40 | 95.89 | 326,061 | +0.14(+0.15%) |
Sep 14, 2006 | 94.08 | 95.75 | 93.69 | 95.75 | 200,691 | +1.91(+2.04%) |
Sep 13, 2006 | 94.62 | 95.00 | 93.36 | 93.84 | 270,895 | -0.47(-0.50%) |
Sep 12, 2006 | 93.09 | 95.09 | 92.02 | 94.31 | 325,047 | +1.63(+1.76%) |
Sep 11, 2006 | 90.48 | 92.87 | 89.43 | 92.68 | 290,603 | +1.97(+2.17%) |
Sep 08, 2006 | 89.15 | 91.25 | 89.15 | 90.71 | 154,486 | +1.27(+1.42%) |
Sep 07, 2006 | 90.49 | 90.57 | 88.50 | 89.44 | 240,200 | -1.54(-1.69%) |
Sep 06, 2006 | 91.52 | 92.35 | 90.70 | 90.98 | 209,104 | -1.80(-1.94%) |
Sep 05, 2006 | 92.03 | 93.41 | 91.05 | 92.78 | 182,356 | +1.17(+1.28%) |
Sep 01, 2006 | 91.25 | 92.05 | 91.11 | 91.61 | 120,803 | +0.41(+0.45%) |
Aug 31, 2006 | 91.52 | 92.18 | 90.98 | 91.20 | 165,931 | -0.61(-0.66%) |
Aug 30, 2006 | 91.87 | 92.25 | 90.86 | 91.81 | 182,787 | +0.27(+0.29%) |
Aug 29, 2006 | 91.36 | 91.62 | 89.38 | 91.54 | 337,564 | +0.17(+0.19%) |
Aug 28, 2006 | 89.88 | 91.79 | 89.88 | 91.37 | 255,317 | +1.32(+1.47%) |
Aug 25, 2006 | 90.53 | 91.10 | 89.46 | 90.05 | 235,375 | -0.93(-1.02%) |
Aug 24, 2006 | 90.88 | 91.72 | 90.00 | 90.98 | 238,100 | +0.13(+0.14%) |
Aug 23, 2006 | 92.26 | 92.66 | 89.95 | 90.85 | 249,913 | -1.02(-1.10%) |
Aug 22, 2006 | 90.77 | 92.96 | 90.76 | 91.86 | 353,144 | +0.77(+0.84%) |
Aug 21, 2006 | 92.49 | 93.66 | 90.75 | 91.10 | 288,298 | -2.08(-2.23%) |
Aug 18, 2006 | 91.76 | 93.35 | 89.66 | 93.18 | 443,100 | +1.88(+2.06%) |
Aug 17, 2006 | 89.74 | 92.74 | 89.36 | 91.30 | 407,307 | +1.22(+1.35%) |
Aug 16, 2006 | 88.94 | 90.54 | 87.35 | 90.08 | 403,357 | +2.32(+2.64%) |
Aug 15, 2006 | 86.50 | 88.25 | 85.90 | 87.76 | 494,201 | +1.87(+2.18%) |
Aug 14, 2006 | 88.11 | 88.45 | 85.10 | 85.89 | 723,831 | -4.80(-5.29%) |
Aug 11, 2006 | 90.66 | 91.06 | 89.03 | 90.69 | 276,360 | -0.36(-0.40%) |
Aug 10, 2006 | 87.65 | 92.05 | 87.65 | 91.05 | 589,238 | +3.01(+3.42%) |
Aug 09, 2006 | 87.85 | 89.30 | 87.32 | 88.04 | 465,870 | +0.90(+1.03%) |
Aug 08, 2006 | 86.60 | 88.25 | 86.17 | 87.14 | 417,545 | +0.70(+0.81%) |
Aug 07, 2006 | 86.35 | 87.49 | 85.42 | 86.44 | 188,408 | -0.30(-0.35%) |
Aug 04, 2006 | 88.45 | 89.32 | 85.66 | 86.74 | 529,494 | -0.53(-0.61%) |
Aug 03, 2006 | 85.61 | 88.53 | 84.30 | 87.27 | 524,372 | +1.34(+1.56%) |
Aug 02, 2006 | 82.14 | 85.93 | 82.14 | 85.93 | 581,855 | +4.17(+5.10%) |
Aug 01, 2006 | 82.26 | 82.26 | 80.28 | 81.76 | 448,443 | -0.69(-0.84%) |
Jul 31, 2006 | 84.15 | 84.59 | 82.36 | 82.45 | 813,014 | -2.38(-2.81%) |
Jul 28, 2006 | 75.38 | 86.11 | 75.00 | 84.83 | 1,008,915 | +5.08(+6.37%) |
Jul 27, 2006 | 83.77 | 84.94 | 78.02 | 79.75 | 574,727 | -3.24(-3.90%) |
Jul 26, 2006 | 82.50 | 84.29 | 80.46 | 82.99 | 425,592 | +0.09(+0.11%) |
Jul 25, 2006 | 80.44 | 83.25 | 80.21 | 82.90 | 480,275 | +2.35(+2.92%) |
Jul 24, 2006 | 79.14 | 80.85 | 77.62 | 80.55 | 461,379 | +1.41(+1.78%) |
Jul 21, 2006 | 78.46 | 79.59 | 78.17 | 79.14 | 554,680 | +0.42(+0.53%) |
Jul 20, 2006 | 80.15 | 80.51 | 78.50 | 78.72 | 273,018 | -1.10(-1.38%) |
Jul 19, 2006 | 79.04 | 80.55 | 79.04 | 79.82 | 630,559 | +0.31(+0.39%) |
Jul 18, 2006 | 79.52 | 81.35 | 78.12 | 79.51 | 515,560 | +0.39(+0.49%) |
Jul 17, 2006 | 81.20 | 83.15 | 78.60 | 79.12 | 534,232 | -1.97(-2.43%) |
Jul 14, 2006 | 83.66 | 83.82 | 79.60 | 81.09 | 542,402 | -2.13(-2.56%) |
Jul 13, 2006 | 82.34 | 85.50 | 81.37 | 83.22 | 559,690 | -0.27(-0.32%) |
Jul 12, 2006 | 83.83 | 85.83 | 83.09 | 83.49 | 413,845 | -0.69(-0.82%) |
Jul 11, 2006 | 83.22 | 84.50 | 82.50 | 84.18 | 582,517 | +0.52(+0.62%) |
Jul 10, 2006 | 87.25 | 88.50 | 82.61 | 83.66 | 732,611 | -3.61(-4.14%) |
Jul 07, 2006 | 92.26 | 92.26 | 86.61 | 87.27 | 867,095 | -6.34(-6.77%) |
Jul 06, 2006 | 96.72 | 97.21 | 92.76 | 93.61 | 432,770 | -2.92(-3.02%) |
Jul 05, 2006 | 97.54 | 99.33 | 96.39 | 96.53 | 378,520 | -2.12(-2.15%) |
Jul 03, 2006 | 97.00 | 98.98 | 97.00 | 98.65 | 129,595 | +1.13(+1.16%) |
Jun 30, 2006 | 95.30 | 97.83 | 93.12 | 97.52 | 618,230 | +2.64(+2.78%) |
Jun 29, 2006 | 93.94 | 95.00 | 92.03 | 94.88 | 399,500 | +1.56(+1.67%) |
Jun 28, 2006 | 92.19 | 94.79 | 91.43 | 93.32 | 224,332 | +1.13(+1.23%) |
Jun 27, 2006 | 94.25 | 94.57 | 91.96 | 92.19 | 218,408 | -1.86(-1.98%) |
Jun 26, 2006 | 93.30 | 94.66 | 92.80 | 94.05 | 217,800 | +1.20(+1.29%) |
Jun 23, 2006 | 92.68 | 95.25 | 92.14 | 92.85 | 246,269 | -0.20(-0.21%) |
Jun 22, 2006 | 93.82 | 94.85 | 92.00 | 93.05 | 329,605 | -1.05(-1.12%) |
Jun 21, 2006 | 90.94 | 95.01 | 90.94 | 94.10 | 337,619 | +3.08(+3.38%) |
Jun 20, 2006 | 92.46 | 93.04 | 91.00 | 91.02 | 239,006 | -1.73(-1.87%) |
Jun 19, 2006 | 94.15 | 95.09 | 92.29 | 92.75 | 493,603 | -0.87(-0.93%) |
Jun 16, 2006 | 92.70 | 93.90 | 90.17 | 93.62 | 626,237 | +0.92(+0.99%) |
Jun 15, 2006 | 88.63 | 93.29 | 88.17 | 92.70 | 410,806 | +5.16(+5.89%) |
Jun 14, 2006 | 86.51 | 88.61 | 86.30 | 87.54 | 245,689 | +1.02(+1.18%) |
Jun 13, 2006 | 86.54 | 88.68 | 86.10 | 86.52 | 485,117 | -0.08(-0.09%) |
Jun 12, 2006 | 89.70 | 90.07 | 86.50 | 86.60 | 457,120 | -3.01(-3.36%) |
Jun 09, 2006 | 92.19 | 93.40 | 88.25 | 89.61 | 388,788 | -2.11(-2.30%) |
Jun 08, 2006 | 90.50 | 92.46 | 88.64 | 91.72 | 408,265 | +1.13(+1.25%) |
Jun 07, 2006 | 91.18 | 94.15 | 90.40 | 90.59 | 404,216 | -0.77(-0.84%) |
Jun 06, 2006 | 92.14 | 92.16 | 89.27 | 91.36 | 347,238 | -0.22(-0.24%) |
Jun 05, 2006 | 95.43 | 96.07 | 91.50 | 91.58 | 369,786 | -4.26(-4.44%) |
Jun 02, 2006 | 96.22 | 96.60 | 94.57 | 95.84 | 242,533 | +0.67(+0.70%) |
Jun 01, 2006 | 94.76 | 95.36 | 93.22 | 95.17 | 286,159 | +0.79(+0.84%) |
May 31, 2006 | 92.82 | 95.35 | 92.09 | 94.38 | 347,828 | +2.08(+2.25%) |
May 30, 2006 | 95.24 | 96.00 | 92.30 | 92.30 | 295,368 | -3.55(-3.70%) |
May 26, 2006 | 97.10 | 97.85 | 95.04 | 95.85 | 172,752 | -1.33(-1.37%) |
May 25, 2006 | 94.90 | 97.49 | 94.90 | 97.18 | 301,130 | +2.33(+2.46%) |
May 24, 2006 | 93.45 | 95.95 | 91.52 | 94.85 | 396,326 | +1.40(+1.50%) |
May 23, 2006 | 94.61 | 97.00 | 93.18 | 93.45 | 444,878 | -0.32(-0.34%) |
May 22, 2006 | 97.01 | 97.01 | 93.10 | 93.77 | 461,925 | -3.26(-3.36%) |
May 19, 2006 | 98.36 | 99.62 | 95.68 | 97.03 | 464,658 | -1.69(-1.71%) |
May 18, 2006 | 100.82 | 102.84 | 98.37 | 98.72 | 306,856 | -2.28(-2.26%) |
May 17, 2006 | 103.00 | 103.00 | 100.39 | 101.00 | 310,873 | -2.50(-2.42%) |
May 16, 2006 | 105.31 | 105.98 | 103.05 | 103.50 | 255,328 | -1.50(-1.43%) |
May 15, 2006 | 102.90 | 105.22 | 101.82 | 105.00 | 395,611 | +1.76(+1.70%) |
May 12, 2006 | 104.72 | 104.92 | 102.61 | 103.24 | 226,607 | -2.00(-1.90%) |
May 11, 2006 | 107.42 | 109.00 | 104.65 | 105.24 | 347,840 | -2.18(-2.03%) |
May 10, 2006 | 107.28 | 109.19 | 106.56 | 107.42 | 268,580 | +0.26(+0.24%) |
May 09, 2006 | 106.42 | 107.87 | 105.79 | 107.16 | 258,373 | +0.05(+0.05%) |
May 08, 2006 | 105.81 | 107.16 | 104.53 | 107.11 | 317,203 | +1.30(+1.23%) |
May 05, 2006 | 103.60 | 106.40 | 103.53 | 105.81 | 297,121 | +2.76(+2.68%) |
May 04, 2006 | 101.00 | 103.70 | 100.12 | 103.05 | 410,045 | +1.95(+1.93%) |
May 03, 2006 | 100.61 | 101.49 | 98.10 | 101.10 | 396,301 | +0.95(+0.95%) |
May 02, 2006 | 98.62 | 100.37 | 98.31 | 100.15 | 346,528 | +1.62(+1.64%) |