Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 71.65 | 71.99 | 70.51 | 70.77 | 107,000 | -0.88(-1.23%) |
Apr 27, 2007 | 70.64 | 71.72 | 70.64 | 71.65 | 92,100 | +0.76(+1.07%) |
Apr 26, 2007 | 70.10 | 71.15 | 68.50 | 70.89 | 135,200 | +0.56(+0.80%) |
Apr 25, 2007 | 70.01 | 71.23 | 69.60 | 70.33 | 56,500 | +0.76(+1.09%) |
Apr 24, 2007 | 69.41 | 70.07 | 68.90 | 69.57 | 44,900 | +0.15(+0.22%) |
Apr 23, 2007 | 69.91 | 70.50 | 69.11 | 69.42 | 41,700 | -0.71(-1.01%) |
Apr 20, 2007 | 67.53 | 70.34 | 67.53 | 70.13 | 46,600 | +1.32(+1.92%) |
Apr 19, 2007 | 69.29 | 69.78 | 68.52 | 68.81 | 42,500 | -0.73(-1.05%) |
Apr 18, 2007 | 70.31 | 70.50 | 69.11 | 69.54 | 33,400 | -0.96(-1.36%) |
Apr 17, 2007 | 70.22 | 70.68 | 69.46 | 70.50 | 34,300 | +0.28(+0.40%) |
Apr 16, 2007 | 70.28 | 70.40 | 69.51 | 70.22 | 83,900 | +0.04(+0.06%) |
Apr 13, 2007 | 70.05 | 70.18 | 69.37 | 70.18 | 175,500 | +0.13(+0.19%) |
Apr 12, 2007 | 69.10 | 70.05 | 69.08 | 70.05 | 35,600 | +0.80(+1.16%) |
Apr 11, 2007 | 70.39 | 70.39 | 68.52 | 69.25 | 66,200 | -1.11(-1.58%) |
Apr 10, 2007 | 70.00 | 70.59 | 69.91 | 70.36 | 47,000 | +0.27(+0.39%) |
Apr 09, 2007 | 70.30 | 70.81 | 70.08 | 70.09 | 53,400 | -0.83(-1.17%) |
Apr 05, 2007 | 70.64 | 71.00 | 70.64 | 70.92 | 34,700 | +0.52(+0.74%) |
Apr 04, 2007 | 69.87 | 70.99 | 69.72 | 70.40 | 47,100 | +0.41(+0.59%) |
Apr 03, 2007 | 69.93 | 70.70 | 69.85 | 69.99 | 87,200 | +0.21(+0.30%) |
Apr 02, 2007 | 70.03 | 70.03 | 69.42 | 69.78 | 56,300 | -0.06(-0.09%) |
Mar 30, 2007 | 70.01 | 70.37 | 68.91 | 69.84 | 89,300 | -0.39(-0.56%) |
Mar 29, 2007 | 71.42 | 71.88 | 68.74 | 70.23 | 62,100 | -1.19(-1.67%) |
Mar 28, 2007 | 70.10 | 71.52 | 70.08 | 71.42 | 214,300 | +1.07(+1.52%) |
Mar 27, 2007 | 72.17 | 72.27 | 70.13 | 70.35 | 71,700 | -2.04(-2.82%) |
Mar 26, 2007 | 72.77 | 73.12 | 71.99 | 72.39 | 73,600 | -0.63(-0.86%) |
Mar 23, 2007 | 72.45 | 73.18 | 71.83 | 73.02 | 56,600 | +0.51(+0.70%) |
Mar 22, 2007 | 72.58 | 73.24 | 71.42 | 72.51 | 58,300 | +0.13(+0.18%) |
Mar 21, 2007 | 70.45 | 72.52 | 70.27 | 72.38 | 46,900 | +1.93(+2.74%) |
Mar 20, 2007 | 69.95 | 70.69 | 69.47 | 70.45 | 32,100 | +0.26(+0.37%) |
Mar 19, 2007 | 69.96 | 70.98 | 69.71 | 70.19 | 117,900 | +0.48(+0.69%) |
Mar 16, 2007 | 69.98 | 70.15 | 69.02 | 69.71 | 139,700 | -0.26(-0.37%) |
Mar 15, 2007 | 68.76 | 70.05 | 68.70 | 69.97 | 53,200 | +1.46(+2.13%) |
Mar 14, 2007 | 67.42 | 68.95 | 67.15 | 68.51 | 94,100 | +0.84(+1.24%) |
Mar 13, 2007 | 68.45 | 68.01 | 66.80 | 67.67 | 127,600 | -0.78(-1.14%) |
Mar 12, 2007 | 69.00 | 69.14 | 68.00 | 68.45 | 68,500 | -0.49(-0.71%) |
Mar 09, 2007 | 69.80 | 69.80 | 68.39 | 68.94 | 46,500 | -0.46(-0.66%) |
Mar 08, 2007 | 689.95 | 70.54 | 69.17 | 69.40 | 55,700 | -0.40(-0.57%) |
Mar 07, 2007 | 70.62 | 70.63 | 69.71 | 69.80 | 69,600 | -0.82(-1.16%) |
Mar 06, 2007 | 69.57 | 70.63 | 69.57 | 70.62 | 39,400 | +1.13(+1.63%) |
Mar 05, 2007 | 69.91 | 69.93 | 68.78 | 69.49 | 90,600 | -0.93(-1.32%) |
Mar 02, 2007 | 70.61 | 71.62 | 70.42 | 70.42 | 128,700 | -0.73(-1.03%) |
Mar 01, 2007 | 70.37 | 72.02 | 70.01 | 71.15 | 72,797 | +0.24(+0.34%) |
Feb 28, 2007 | 72.39 | 72.64 | 70.71 | 70.91 | 127,700 | -1.73(-2.38%) |
Feb 27, 2007 | 70.73 | 84.44 | 67.04 | 72.64 | 151,400 | -3.10(-4.09%) |
Feb 26, 2007 | 76.41 | 77.34 | 74.48 | 75.74 | 102,785 | -0.76(-0.99%) |
Feb 23, 2007 | 74.00 | 77.43 | 69.27 | 76.50 | 473,200 | -5.68(-6.91%) |
Feb 22, 2007 | 83.10 | 83.94 | 81.40 | 82.18 | 68,200 | -0.92(-1.11%) |
Feb 21, 2007 | 85.80 | 85.80 | 82.50 | 83.10 | 61,200 | -2.87(-3.34%) |
Feb 20, 2007 | 84.90 | 85.97 | 83.46 | 85.97 | 48,100 | +1.07(+1.26%) |
Feb 16, 2007 | 85.20 | 85.59 | 84.40 | 84.90 | 33,800 | -0.30(-0.35%) |
Feb 15, 2007 | 85.73 | 85.95 | 85.10 | 85.20 | 30,100 | -0.31(-0.36%) |
Feb 14, 2007 | 87.51 | 87.69 | 85.50 | 85.51 | 38,200 | -2.08(-2.37%) |
Feb 13, 2007 | 86.69 | 87.59 | 86.53 | 87.59 | 27,824 | +1.39(+1.61%) |
Feb 12, 2007 | 77.18 | 86.63 | 77.18 | 86.20 | 47,906 | +0.32(+0.37%) |
Feb 09, 2007 | 87.01 | 87.25 | 85.48 | 85.88 | 36,200 | -1.37(-1.57%) |
Feb 08, 2007 | 87.16 | 87.29 | 86.90 | 87.25 | 30,600 | -0.15(-0.17%) |
Feb 07, 2007 | 86.36 | 87.46 | 86.27 | 87.40 | 33,600 | +0.83(+0.96%) |
Feb 06, 2007 | 86.51 | 87.43 | 85.50 | 86.57 | 44,800 | -0.51(-0.59%) |
Feb 05, 2007 | 86.88 | 87.46 | 86.00 | 87.08 | 31,800 | -0.05(-0.06%) |
Feb 02, 2007 | 88.15 | 88.54 | 87.10 | 87.13 | 51,200 | -0.51(-0.58%) |
Feb 01, 2007 | 86.27 | 87.64 | 86.19 | 87.64 | 34,600 | +1.60(+1.86%) |
Jan 31, 2007 | 85.18 | 86.27 | 84.62 | 86.04 | 48,900 | +0.89(+1.05%) |
Jan 30, 2007 | 84.79 | 85.24 | 83.60 | 85.15 | 41,500 | +0.35(+0.41%) |
Jan 29, 2007 | 82.58 | 84.81 | 82.58 | 84.80 | 87,500 | +2.22(+2.69%) |
Jan 26, 2007 | 81.80 | 82.78 | 80.84 | 82.58 | 34,800 | +0.99(+1.21%) |
Jan 25, 2007 | 83.21 | 83.21 | 81.12 | 81.59 | 48,900 | -1.87(-2.24%) |
Jan 24, 2007 | 82.81 | 84.11 | 82.55 | 83.46 | 49,300 | +0.63(+0.76%) |
Jan 23, 2007 | 81.31 | 83.97 | 81.31 | 82.83 | 62,400 | +0.92(+1.12%) |
Jan 22, 2007 | 83.80 | 83.80 | 81.75 | 81.91 | 77,400 | -1.89(-2.26%) |
Jan 19, 2007 | 82.40 | 84.50 | 82.22 | 83.80 | 52,200 | +0.50(+0.60%) |
Jan 18, 2007 | 83.22 | 83.96 | 83.07 | 83.30 | 48,300 | +0.00(+0.00%) |
Jan 17, 2007 | 82.60 | 84.09 | 82.60 | 83.30 | 38,600 | -0.04(-0.05%) |
Jan 16, 2007 | 83.63 | 84.30 | 83.16 | 83.34 | 66,200 | -0.26(-0.31%) |
Jan 12, 2007 | 83.41 | 83.77 | 83.18 | 83.60 | 41,700 | +0.19(+0.23%) |
Jan 11, 2007 | 82.31 | 83.50 | 82.31 | 83.41 | 61,100 | +1.14(+1.39%) |
Jan 10, 2007 | 82.24 | 82.95 | 81.56 | 82.27 | 49,900 | -0.21(-0.25%) |
Jan 09, 2007 | 81.70 | 82.80 | 81.10 | 82.48 | 45,400 | +0.58(+0.71%) |
Jan 08, 2007 | 81.40 | 82.34 | 81.40 | 81.90 | 45,200 | +0.49(+0.60%) |
Jan 05, 2007 | 82.72 | 82.95 | 80.65 | 81.41 | 55,900 | -1.84(-2.21%) |
Jan 04, 2007 | 81.66 | 83.49 | 81.52 | 83.25 | 49,800 | +1.03(+1.25%) |
Jan 03, 2007 | 81.77 | 82.87 | 81.55 | 82.22 | 58,000 | -0.30(-0.36%) |
Dec 29, 2006 | 83.58 | 83.72 | 82.15 | 82.52 | 48,200 | -0.98(-1.17%) |
Dec 28, 2006 | 83.34 | 83.75 | 82.54 | 83.50 | 41,700 | -0.49(-0.58%) |
Dec 27, 2006 | 83.15 | 83.99 | 83.11 | 83.99 | 70,000 | +1.44(+1.74%) |
Dec 26, 2006 | 80.70 | 82.69 | 80.70 | 82.55 | 42,100 | +1.75(+2.17%) |
Dec 22, 2006 | 80.60 | 81.30 | 80.40 | 80.80 | 22,200 | +0.20(+0.25%) |
Dec 21, 2006 | 81.67 | 82.26 | 80.31 | 80.60 | 77,000 | -1.31(-1.60%) |
Dec 20, 2006 | 81.90 | 82.30 | 81.54 | 81.91 | 41,800 | +0.09(+0.11%) |
Dec 19, 2006 | 81.73 | 82.30 | 81.35 | 81.82 | 57,100 | +0.01(+0.01%) |
Dec 18, 2006 | 83.03 | 83.63 | 81.41 | 81.81 | 57,400 | -1.42(-1.71%) |
Dec 15, 2006 | 82.24 | 83.25 | 82.24 | 83.23 | 101,800 | +0.64(+0.77%) |
Dec 14, 2006 | 82.57 | 84.08 | 81.68 | 82.59 | 63,100 | -0.44(-0.53%) |
Dec 13, 2006 | 84.01 | 84.34 | 82.87 | 83.03 | 77,800 | -0.98(-1.17%) |
Dec 12, 2006 | 82.75 | 84.30 | 81.56 | 84.01 | 116,300 | +1.24(+1.50%) |
Dec 11, 2006 | 81.41 | 82.99 | 81.41 | 82.77 | 139,500 | +1.39(+1.71%) |
Dec 08, 2006 | 80.54 | 81.80 | 80.14 | 81.38 | 39,700 | +0.34(+0.42%) |
Dec 07, 2006 | 81.55 | 81.70 | 79.94 | 81.04 | 29,300 | -0.76(-0.93%) |
Dec 06, 2006 | 81.35 | 82.03 | 80.80 | 81.80 | 32,200 | +0.20(+0.25%) |
Dec 05, 2006 | 79.85 | 81.83 | 79.81 | 81.60 | 38,600 | +1.60(+2.00%) |
Dec 04, 2006 | 77.81 | 80.57 | 77.81 | 80.00 | 54,700 | +1.97(+2.52%) |
Dec 01, 2006 | 78.01 | 78.94 | 77.20 | 78.03 | 65,500 | -0.92(-1.17%) |
Nov 30, 2006 | 80.24 | 80.49 | 78.95 | 78.95 | 71,000 | -1.24(-1.55%) |
Nov 29, 2006 | 79.19 | 81.18 | 78.94 | 80.19 | 91,100 | +1.23(+1.56%) |
Nov 28, 2006 | 77.91 | 79.20 | 77.58 | 78.96 | 66,700 | +0.55(+0.70%) |
Nov 27, 2006 | 79.65 | 79.65 | 78.20 | 78.41 | 77,900 | -1.24(-1.56%) |
Nov 24, 2006 | 79.33 | 80.32 | 79.19 | 79.65 | 6,800 | -0.05(-0.06%) |
Nov 22, 2006 | 80.44 | 80.56 | 79.37 | 79.70 | 41,500 | -0.99(-1.23%) |
Nov 21, 2006 | 80.22 | 80.99 | 79.61 | 80.69 | 34,100 | +0.27(+0.34%) |
Nov 20, 2006 | 79.71 | 81.89 | 79.57 | 80.42 | 73,600 | +0.71(+0.89%) |
Nov 17, 2006 | 79.39 | 79.80 | 77.03 | 79.71 | 45,100 | +0.31(+0.39%) |
Nov 16, 2006 | 80.15 | 80.15 | 78.80 | 79.40 | 50,400 | -0.83(-1.03%) |
Nov 15, 2006 | 78.52 | 80.23 | 78.52 | 80.23 | 62,100 | +1.71(+2.18%) |
Nov 14, 2006 | 78.43 | 78.70 | 77.13 | 78.52 | 50,100 | +0.07(+0.09%) |
Nov 13, 2006 | 76.95 | 78.93 | 76.90 | 78.45 | 34,600 | +1.70(+2.21%) |
Nov 10, 2006 | 75.97 | 77.12 | 75.53 | 76.75 | 19,700 | +0.73(+0.96%) |
Nov 09, 2006 | 77.86 | 78.22 | 75.21 | 76.02 | 29,300 | -2.04(-2.61%) |
Nov 08, 2006 | 76.02 | 78.73 | 76.02 | 78.06 | 51,500 | +1.68(+2.20%) |
Nov 07, 2006 | 76.34 | 77.99 | 76.26 | 76.38 | 68,100 | +0.04(+0.05%) |
Nov 06, 2006 | 74.98 | 76.38 | 74.82 | 76.34 | 40,300 | +1.46(+1.95%) |
Nov 03, 2006 | 74.45 | 74.92 | 72.00 | 74.88 | 47,600 | +1.88(+2.58%) |
Nov 02, 2006 | 71.81 | 73.38 | 71.25 | 73.00 | 28,000 | +1.09(+1.52%) |
Nov 01, 2006 | 73.60 | 74.09 | 71.80 | 71.91 | 49,000 | -1.51(-2.06%) |
Oct 31, 2006 | 73.95 | 73.99 | 72.73 | 73.42 | 24,000 | -0.37(-0.50%) |
Oct 30, 2006 | 74.14 | 74.37 | 73.19 | 73.79 | 23,700 | -0.55(-0.74%) |
Oct 27, 2006 | 74.52 | 75.00 | 74.25 | 74.34 | 16,800 | -0.41(-0.55%) |
Oct 26, 2006 | 73.81 | 74.87 | 73.00 | 74.75 | 41,200 | +1.19(+1.62%) |
Oct 25, 2006 | 72.70 | 73.58 | 71.90 | 73.56 | 40,400 | -0.24(-0.33%) |
Oct 24, 2006 | 74.17 | 74.67 | 73.75 | 73.80 | 22,900 | -0.85(-1.14%) |
Oct 23, 2006 | 74.02 | 75.00 | 73.63 | 74.65 | 32,900 | +0.38(+0.51%) |
Oct 20, 2006 | 74.99 | 74.99 | 74.16 | 74.27 | 21,700 | -0.62(-0.83%) |
Oct 19, 2006 | 73.56 | 75.03 | 73.46 | 74.89 | 38,100 | +0.53(+0.71%) |
Oct 18, 2006 | 74.40 | 75.32 | 74.08 | 74.36 | 38,300 | +0.61(+0.83%) |
Oct 17, 2006 | 73.52 | 75.00 | 73.01 | 73.75 | 58,600 | -0.17(-0.23%) |
Oct 16, 2006 | 73.70 | 74.00 | 73.19 | 73.92 | 104,000 | +0.37(+0.50%) |
Oct 13, 2006 | 73.50 | 73.86 | 73.27 | 73.55 | 44,200 | +0.05(+0.07%) |
Oct 12, 2006 | 72.00 | 73.75 | 71.85 | 73.50 | 95,600 | +1.45(+2.01%) |
Oct 11, 2006 | 71.44 | 72.43 | 71.44 | 72.05 | 68,800 | +0.36(+0.50%) |
Oct 10, 2006 | 71.06 | 72.27 | 70.87 | 71.69 | 64,500 | +0.66(+0.93%) |
Oct 09, 2006 | 70.55 | 71.03 | 70.13 | 71.03 | 25,900 | +0.28(+0.40%) |
Oct 06, 2006 | 71.62 | 71.75 | 70.70 | 70.75 | 29,700 | -1.02(-1.42%) |
Oct 05, 2006 | 71.44 | 72.33 | 71.44 | 71.77 | 55,700 | +0.10(+0.14%) |
Oct 04, 2006 | 69.69 | 71.67 | 69.24 | 71.67 | 38,600 | +1.81(+2.59%) |
Oct 03, 2006 | 68.81 | 70.03 | 68.00 | 69.86 | 59,800 | +0.95(+1.38%) |
Oct 02, 2006 | 70.73 | 70.73 | 68.48 | 68.91 | 48,500 | -1.82(-2.57%) |
Sep 29, 2006 | 71.57 | 71.75 | 70.71 | 70.73 | 39,300 | -1.01(-1.41%) |
Sep 28, 2006 | 71.74 | 71.79 | 71.49 | 71.74 | 24,400 | +0.09(+0.13%) |
Sep 27, 2006 | 71.26 | 72.18 | 71.12 | 71.65 | 53,300 | +0.16(+0.22%) |
Sep 26, 2006 | 71.26 | 71.93 | 71.05 | 71.49 | 103,400 | +0.02(+0.03%) |
Sep 25, 2006 | 70.90 | 71.83 | 70.34 | 71.47 | 63,800 | +0.63(+0.89%) |
Sep 22, 2006 | 70.60 | 70.89 | 70.06 | 70.84 | 56,800 | -0.01(-0.01%) |
Sep 21, 2006 | 71.51 | 72.50 | 70.64 | 70.85 | 76,900 | -0.84(-1.17%) |
Sep 20, 2006 | 70.84 | 72.00 | 70.40 | 71.69 | 138,700 | +1.45(+2.06%) |
Sep 19, 2006 | 71.28 | 71.40 | 69.16 | 70.24 | 110,600 | -1.01(-1.42%) |
Sep 18, 2006 | 71.31 | 71.52 | 70.48 | 71.25 | 74,100 | +0.18(+0.25%) |
Sep 15, 2006 | 72.00 | 72.07 | 71.07 | 71.07 | 166,100 | -0.75(-1.04%) |
Sep 14, 2006 | 71.55 | 71.90 | 71.11 | 71.82 | 44,200 | +0.06(+0.08%) |
Sep 13, 2006 | 71.59 | 71.99 | 71.35 | 71.76 | 49,700 | +0.17(+0.24%) |
Sep 12, 2006 | 71.22 | 71.99 | 71.19 | 71.59 | 111,700 | +0.26(+0.36%) |
Sep 11, 2006 | 71.43 | 71.67 | 71.17 | 71.33 | 97,900 | -0.27(-0.38%) |
Sep 08, 2006 | 71.55 | 71.88 | 71.29 | 71.60 | 56,800 | +0.12(+0.17%) |
Sep 07, 2006 | 72.07 | 72.47 | 71.32 | 71.48 | 142,200 | -0.82(-1.13%) |
Sep 06, 2006 | 72.25 | 73.31 | 71.83 | 72.30 | 81,900 | -1.17(-1.59%) |
Sep 05, 2006 | 73.78 | 74.05 | 73.41 | 73.47 | 78,500 | -0.26(-0.35%) |
Sep 01, 2006 | 73.52 | 73.91 | 73.19 | 73.73 | 65,100 | +0.32(+0.44%) |
Aug 31, 2006 | 73.50 | 74.48 | 73.39 | 73.41 | 64,800 | -0.06(-0.08%) |
Aug 30, 2006 | 72.62 | 73.50 | 72.39 | 73.47 | 48,100 | +0.62(+0.85%) |
Aug 29, 2006 | 72.00 | 73.03 | 71.78 | 72.85 | 75,200 | +0.94(+1.31%) |
Aug 28, 2006 | 71.06 | 72.00 | 71.06 | 71.91 | 53,300 | +0.72(+1.01%) |
Aug 25, 2006 | 69.86 | 71.61 | 69.86 | 71.19 | 70,000 | +0.83(+1.18%) |
Aug 24, 2006 | 69.93 | 70.77 | 69.46 | 70.36 | 25,700 | +0.60(+0.86%) |
Aug 23, 2006 | 70.50 | 71.23 | 69.50 | 69.76 | 54,600 | -0.74(-1.05%) |
Aug 22, 2006 | 70.29 | 70.76 | 69.98 | 70.50 | 52,900 | +0.21(+0.30%) |
Aug 21, 2006 | 70.75 | 71.42 | 70.29 | 70.29 | 48,700 | -0.83(-1.17%) |
Aug 18, 2006 | 70.83 | 71.56 | 70.30 | 71.12 | 55,700 | +0.54(+0.77%) |
Aug 17, 2006 | 69.46 | 71.87 | 69.46 | 70.58 | 65,400 | +0.92(+1.32%) |
Aug 16, 2006 | 68.97 | 70.15 | 68.91 | 69.66 | 65,500 | +0.86(+1.25%) |
Aug 15, 2006 | 66.76 | 68.85 | 66.75 | 68.80 | 63,300 | +2.24(+3.37%) |
Aug 14, 2006 | 66.47 | 68.07 | 65.44 | 66.56 | 59,400 | +0.22(+0.33%) |
Aug 11, 2006 | 67.25 | 67.25 | 66.12 | 66.34 | 29,300 | -1.51(-2.23%) |
Aug 10, 2006 | 66.35 | 68.75 | 66.00 | 67.85 | 49,600 | +1.25(+1.88%) |
Aug 09, 2006 | 67.71 | 69.00 | 66.26 | 66.60 | 48,000 | -0.86(-1.27%) |
Aug 08, 2006 | 66.82 | 68.00 | 66.82 | 67.46 | 80,900 | +0.63(+0.94%) |
Aug 07, 2006 | 68.20 | 68.20 | 65.82 | 66.83 | 78,800 | -1.87(-2.72%) |
Aug 04, 2006 | 67.00 | 70.20 | 67.00 | 68.70 | 319,300 | +3.57(+5.48%) |
Aug 03, 2006 | 65.00 | 65.36 | 63.52 | 65.13 | 52,400 | -0.37(-0.56%) |
Aug 02, 2006 | 64.10 | 65.50 | 63.48 | 65.50 | 47,200 | +1.28(+1.99%) |
Aug 01, 2006 | 65.66 | 65.67 | 63.69 | 64.22 | 41,000 | -1.67(-2.53%) |
Jul 31, 2006 | 65.60 | 66.11 | 64.32 | 65.89 | 41,900 | -0.20(-0.30%) |
Jul 28, 2006 | 65.00 | 66.48 | 64.24 | 66.09 | 47,400 | +1.33(+2.05%) |
Jul 27, 2006 | 66.24 | 66.37 | 64.60 | 64.76 | 44,600 | -1.37(-2.07%) |
Jul 26, 2006 | 66.52 | 66.99 | 65.01 | 66.13 | 50,100 | -0.39(-0.59%) |
Jul 25, 2006 | 65.70 | 67.57 | 65.18 | 66.52 | 42,300 | +0.57(+0.86%) |
Jul 24, 2006 | 65.54 | 66.88 | 65.70 | 65.95 | 41,400 | +0.41(+0.63%) |
Jul 21, 2006 | 67.30 | 67.35 | 64.41 | 65.54 | 83,800 | -2.01(-2.98%) |
Jul 20, 2006 | 67.80 | 67.95 | 66.97 | 67.55 | 83,300 | -0.02(-0.03%) |
Jul 19, 2006 | 66.80 | 67.98 | 65.20 | 67.57 | 98,200 | +0.77(+1.15%) |
Jul 18, 2006 | 66.00 | 66.96 | 65.77 | 66.80 | 90,200 | +1.67(+2.56%) |
Jul 17, 2006 | 64.07 | 65.92 | 63.98 | 65.13 | 93,000 | +1.48(+2.33%) |
Jul 14, 2006 | 63.68 | 64.21 | 62.66 | 63.65 | 54,700 | -0.27(-0.42%) |
Jul 13, 2006 | 63.92 | 64.36 | 63.53 | 63.92 | 66,000 | -0.46(-0.71%) |
Jul 12, 2006 | 65.31 | 65.31 | 64.10 | 64.38 | 58,300 | -1.16(-1.77%) |
Jul 11, 2006 | 65.59 | 65.85 | 64.86 | 65.54 | 83,000 | -0.29(-0.44%) |
Jul 10, 2006 | 65.37 | 66.55 | 65.11 | 65.83 | 66,000 | +0.69(+1.06%) |
Jul 07, 2006 | 65.93 | 66.47 | 64.85 | 65.14 | 34,500 | -1.02(-1.54%) |
Jul 06, 2006 | 66.35 | 67.45 | 65.96 | 66.16 | 41,200 | -0.14(-0.21%) |
Jul 05, 2006 | 65.35 | 66.83 | 65.05 | 66.30 | 60,800 | +0.75(+1.14%) |
Jul 03, 2006 | 64.74 | 65.76 | 64.35 | 65.55 | 23,800 | +0.61(+0.94%) |
Jun 30, 2006 | 65.45 | 65.65 | 64.47 | 64.94 | 139,300 | -0.53(-0.81%) |
Jun 29, 2006 | 63.74 | 65.72 | 63.62 | 65.47 | 119,000 | +1.49(+2.33%) |
Jun 28, 2006 | 64.35 | 64.40 | 63.09 | 63.98 | 45,100 | -0.37(-0.57%) |
Jun 27, 2006 | 65.64 | 66.32 | 64.17 | 64.35 | 41,900 | -1.39(-2.11%) |
Jun 26, 2006 | 64.94 | 65.74 | 64.75 | 65.74 | 39,900 | +0.99(+1.53%) |
Jun 23, 2006 | 64.60 | 65.18 | 64.32 | 64.75 | 33,100 | -0.32(-0.49%) |
Jun 22, 2006 | 64.74 | 65.15 | 63.93 | 65.07 | 38,900 | +0.15(+0.23%) |
Jun 21, 2006 | 64.75 | 65.56 | 64.22 | 64.92 | 66,400 | +0.12(+0.19%) |
Jun 20, 2006 | 65.32 | 65.41 | 64.10 | 64.80 | 74,600 | -0.70(-1.07%) |
Jun 19, 2006 | 66.83 | 67.07 | 65.07 | 65.50 | 83,800 | -1.26(-1.89%) |
Jun 16, 2006 | 66.72 | 66.78 | 66.20 | 66.76 | 282,400 | -0.21(-0.31%) |
Jun 15, 2006 | 63.65 | 66.98 | 63.65 | 66.97 | 110,800 | +3.54(+5.58%) |
Jun 14, 2006 | 63.55 | 63.65 | 62.83 | 63.43 | 131,100 | -0.97(-1.51%) |
Jun 13, 2006 | 64.50 | 66.75 | 64.34 | 64.40 | 141,500 | -0.30(-0.46%) |
Jun 12, 2006 | 65.00 | 65.09 | 63.76 | 64.70 | 71,500 | -0.23(-0.35%) |
Jun 09, 2006 | 65.68 | 66.13 | 64.53 | 64.93 | 35,900 | -0.51(-0.78%) |
Jun 08, 2006 | 0.0200 | 65.75 | 63.75 | 65.44 | 75,000 | +0.24(+0.37%) |
Jun 07, 2006 | 65.31 | 66.30 | 65.00 | 65.20 | 51,900 | -0.11(-0.17%) |
Jun 06, 2006 | 66.47 | 66.47 | 64.65 | 65.31 | 95,400 | -0.64(-0.97%) |
Jun 05, 2006 | 66.80 | 67.12 | 65.77 | 65.95 | 96,400 | -1.09(-1.63%) |
Jun 02, 2006 | 66.72 | 67.13 | 66.70 | 67.04 | 137,600 | +0.54(+0.81%) |
Jun 01, 2006 | 66.40 | 66.70 | 66.28 | 66.50 | 61,100 | +0.08(+0.12%) |
May 31, 2006 | 66.80 | 66.85 | 65.91 | 66.42 | 175,700 | -0.41(-0.61%) |
May 30, 2006 | 67.30 | 67.30 | 66.63 | 66.83 | 129,400 | -0.72(-1.07%) |
May 26, 2006 | 68.08 | 68.53 | 67.50 | 67.55 | 88,600 | -0.45(-0.66%) |
May 25, 2006 | 67.00 | 68.10 | 66.86 | 68.00 | 110,100 | +0.62(+0.92%) |
May 24, 2006 | 68.23 | 68.90 | 66.37 | 67.38 | 162,900 | -1.05(-1.53%) |
May 23, 2006 | 69.37 | 69.40 | 68.40 | 68.43 | 93,700 | -0.73(-1.06%) |
May 22, 2006 | 69.50 | 69.60 | 68.75 | 69.16 | 73,800 | -0.63(-0.90%) |
May 19, 2006 | 69.88 | 69.97 | 69.03 | 69.79 | 110,100 | -0.49(-0.70%) |
May 18, 2006 | 70.05 | 70.69 | 70.05 | 70.28 | 77,400 | +0.11(+0.16%) |
May 17, 2006 | 70.15 | 70.68 | 69.97 | 70.17 | 74,400 | -0.23(-0.33%) |
May 16, 2006 | 70.80 | 71.10 | 70.26 | 70.40 | 57,400 | -0.40(-0.56%) |
May 15, 2006 | 71.05 | 71.39 | 70.41 | 70.80 | 81,600 | -0.50(-0.70%) |
May 12, 2006 | 71.16 | 71.55 | 71.02 | 71.30 | 122,000 | +0.06(+0.08%) |
May 11, 2006 | 71.04 | 71.97 | 71.04 | 71.24 | 99,400 | -0.01(-0.01%) |
May 10, 2006 | 71.25 | 71.88 | 71.17 | 71.25 | 78,800 | -0.03(-0.04%) |
May 09, 2006 | 69.60 | 71.43 | 69.47 | 71.28 | 82,800 | +0.79(+1.12%) |
May 08, 2006 | 69.50 | 70.51 | 69.50 | 70.49 | 85,200 | -0.26(-0.37%) |
May 05, 2006 | 73.72 | 75.00 | 69.53 | 70.75 | 716,500 | +7.50(+11.86%) |
May 04, 2006 | 65.00 | 65.80 | 63.25 | 63.25 | 128,300 | -1.75(-2.69%) |
May 03, 2006 | 64.88 | 65.28 | 64.82 | 65.00 | 56,100 | +0.00(+0.00%) |
May 02, 2006 | 64.55 | 65.00 | 63.86 | 65.00 | 29,200 | +0.30(+0.46%) |