Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 74.89 | 75.36 | 74.72 | 74.83 | 88,548 | -0.27(-0.36%) |
May 30, 2007 | 75.46 | 75.46 | 74.57 | 75.10 | 51,421 | +0.00(+0.00%) |
May 29, 2007 | 75.03 | 75.56 | 74.90 | 75.10 | 93,278 | +0.02(+0.03%) |
May 25, 2007 | 75.66 | 75.66 | 75.08 | 75.08 | 83,779 | +0.11(+0.15%) |
May 24, 2007 | 76.06 | 76.06 | 74.91 | 74.97 | 145,922 | -0.68(-0.90%) |
May 23, 2007 | 75.96 | 76.08 | 75.25 | 75.65 | 57,976 | +0.16(+0.21%) |
May 22, 2007 | 75.02 | 75.76 | 75.02 | 75.49 | 121,325 | +0.38(+0.51%) |
May 21, 2007 | 76.30 | 76.30 | 75.11 | 75.11 | 40,505 | +0.00(+0.00%) |
May 18, 2007 | 76.30 | 76.30 | 75.11 | 75.11 | 40,505 | -0.71(-0.94%) |
May 17, 2007 | 76.00 | 76.14 | 75.59 | 75.82 | 71,001 | +0.22(+0.29%) |
May 16, 2007 | 75.90 | 75.90 | 75.35 | 75.60 | 36,098 | +0.21(+0.28%) |
May 15, 2007 | 75.42 | 75.70 | 75.19 | 75.39 | 72,657 | -0.15(-0.20%) |
May 14, 2007 | 75.99 | 76.89 | 75.37 | 75.54 | 95,226 | -0.05(-0.07%) |
May 11, 2007 | 75.05 | 75.98 | 74.87 | 75.59 | 166,089 | +0.00(+0.00%) |
May 10, 2007 | 74.75 | 75.80 | 74.75 | 75.59 | 102,764 | +0.44(+0.59%) |
May 09, 2007 | 74.50 | 75.71 | 74.50 | 75.15 | 219,042 | +0.36(+0.48%) |
May 08, 2007 | 75.00 | 75.31 | 74.62 | 74.79 | 78,858 | +0.10(+0.13%) |
May 07, 2007 | 74.70 | 75.34 | 74.50 | 74.69 | 113,296 | -0.50(-0.66%) |
May 04, 2007 | 75.70 | 75.70 | 74.91 | 75.19 | 82,795 | -0.06(-0.08%) |
May 03, 2007 | 76.00 | 76.00 | 75.08 | 75.25 | 139,685 | -0.70(-0.92%) |
May 02, 2007 | 75.76 | 76.19 | 75.61 | 75.95 | 115,267 | -0.59(-0.77%) |
May 01, 2007 | 75.78 | 77.37 | 75.36 | 76.54 | 172,299 | +0.44(+0.58%) |
Apr 30, 2007 | 78.09 | 78.09 | 75.80 | 76.10 | 166,065 | -1.46(-1.88%) |
Apr 27, 2007 | 78.05 | 78.38 | 76.75 | 77.56 | 284,470 | -2.28(-2.86%) |
Apr 26, 2007 | 75.95 | 83.90 | 75.95 | 79.84 | 233,695 | +3.34(+4.37%) |
Apr 25, 2007 | 76.02 | 76.62 | 75.64 | 76.50 | 73,946 | +0.48(+0.63%) |
Apr 24, 2007 | 76.50 | 76.50 | 75.75 | 76.02 | 52,180 | +0.05(+0.07%) |
Apr 23, 2007 | 75.66 | 76.75 | 75.66 | 75.97 | 68,762 | -0.25(-0.33%) |
Apr 20, 2007 | 76.00 | 76.39 | 75.60 | 76.22 | 94,757 | +0.75(+0.99%) |
Apr 19, 2007 | 75.00 | 75.96 | 75.00 | 75.47 | 63,492 | -0.58(-0.76%) |
Apr 18, 2007 | 75.93 | 76.05 | 75.07 | 76.05 | 95,349 | +0.74(+0.98%) |
Apr 17, 2007 | 74.95 | 75.50 | 74.37 | 75.31 | 80,003 | +0.71(+0.95%) |
Apr 16, 2007 | 72.59 | 74.60 | 72.59 | 74.60 | 121,084 | +1.70(+2.33%) |
Apr 13, 2007 | 73.10 | 73.25 | 72.85 | 72.90 | 96,635 | -0.20(-0.27%) |
Apr 12, 2007 | 72.38 | 73.20 | 72.28 | 73.10 | 160,630 | +0.40(+0.55%) |
Apr 11, 2007 | 71.18 | 73.05 | 71.00 | 72.70 | 291,900 | +1.68(+2.37%) |
Apr 10, 2007 | 71.18 | 71.29 | 70.79 | 71.02 | 58,595 | -0.17(-0.24%) |
Apr 09, 2007 | 70.45 | 71.29 | 70.45 | 71.19 | 44,784 | +0.56(+0.79%) |
Apr 05, 2007 | 70.60 | 71.06 | 70.52 | 70.63 | 88,504 | -0.18(-0.25%) |
Apr 04, 2007 | 71.30 | 71.39 | 70.59 | 70.81 | 104,691 | -0.46(-0.65%) |
Apr 03, 2007 | 70.97 | 71.49 | 70.87 | 71.27 | 113,946 | +0.41(+0.58%) |
Apr 02, 2007 | 71.18 | 71.44 | 70.73 | 70.86 | 76,479 | -0.07(-0.10%) |
Mar 30, 2007 | 70.50 | 70.96 | 70.50 | 70.93 | 91,886 | +0.18(+0.25%) |
Mar 29, 2007 | 70.92 | 71.03 | 70.62 | 70.75 | 52,406 | -0.23(-0.32%) |
Mar 28, 2007 | 70.52 | 71.21 | 70.52 | 70.98 | 66,216 | +0.22(+0.31%) |
Mar 27, 2007 | 71.13 | 71.35 | 70.65 | 70.76 | 105,830 | -0.39(-0.55%) |
Mar 26, 2007 | 71.99 | 72.00 | 70.83 | 71.15 | 156,014 | -0.67(-0.93%) |
Mar 23, 2007 | 71.10 | 72.00 | 70.92 | 71.82 | 88,151 | +0.72(+1.01%) |
Mar 22, 2007 | 72.50 | 72.68 | 70.54 | 71.10 | 202,770 | -1.47(-2.03%) |
Mar 21, 2007 | 72.65 | 72.75 | 72.10 | 72.57 | 122,778 | -0.10(-0.14%) |
Mar 20, 2007 | 72.50 | 73.09 | 72.29 | 72.67 | 187,705 | -0.31(-0.42%) |
Mar 19, 2007 | 72.50 | 73.48 | 72.37 | 72.98 | 163,652 | +0.77(+1.07%) |
Mar 16, 2007 | 72.55 | 72.97 | 72.21 | 72.21 | 344,755 | -0.70(-0.96%) |
Mar 15, 2007 | 73.40 | 73.40 | 72.01 | 72.91 | 142,676 | -0.40(-0.55%) |
Mar 14, 2007 | 72.16 | 73.35 | 72.10 | 73.31 | 241,492 | +1.15(+1.59%) |
Mar 13, 2007 | 72.94 | 72.94 | 72.12 | 72.16 | 94,910 | -1.27(-1.73%) |
Mar 12, 2007 | 73.50 | 73.50 | 72.80 | 73.43 | 273,751 | +0.33(+0.45%) |
Mar 09, 2007 | 72.65 | 73.10 | 72.60 | 73.10 | 247,099 | +0.29(+0.40%) |
Mar 08, 2007 | 71.76 | 72.88 | 71.76 | 72.81 | 137,161 | +0.31(+0.43%) |
Mar 07, 2007 | 72.63 | 72.63 | 71.32 | 72.50 | 90,362 | +0.66(+0.92%) |
Mar 06, 2007 | 71.89 | 72.28 | 70.95 | 71.84 | 134,712 | +0.79(+1.11%) |
Mar 05, 2007 | 70.15 | 71.05 | 70.15 | 71.05 | 84,410 | +0.30(+0.42%) |
Mar 02, 2007 | 71.01 | 71.01 | 70.35 | 70.75 | 120,825 | +0.25(+0.35%) |
Mar 01, 2007 | 70.25 | 70.91 | 70.11 | 70.50 | 162,922 | -0.50(-0.70%) |
Feb 28, 2007 | 71.00 | 71.65 | 70.75 | 71.00 | 216,559 | -0.09(-0.13%) |
Feb 27, 2007 | 71.94 | 72.30 | 71.02 | 71.09 | 140,286 | -0.57(-0.80%) |
Feb 26, 2007 | 72.69 | 72.69 | 71.61 | 71.66 | 268,694 | -0.62(-0.86%) |
Feb 23, 2007 | 72.69 | 72.69 | 71.75 | 72.28 | 77,278 | +0.08(+0.11%) |
Feb 22, 2007 | 73.00 | 73.35 | 71.69 | 72.20 | 148,335 | -1.20(-1.63%) |
Feb 21, 2007 | 73.36 | 73.95 | 73.05 | 73.40 | 135,199 | -0.40(-0.54%) |
Feb 20, 2007 | 72.25 | 73.85 | 72.06 | 73.80 | 153,563 | +1.60(+2.22%) |
Feb 16, 2007 | 72.29 | 72.53 | 71.80 | 72.20 | 161,269 | -0.05(-0.07%) |
Feb 15, 2007 | 71.25 | 72.73 | 71.25 | 72.25 | 266,383 | +0.80(+1.12%) |
Feb 14, 2007 | 72.25 | 72.25 | 71.17 | 71.45 | 77,020 | -0.31(-0.43%) |
Feb 13, 2007 | 72.25 | 72.49 | 71.57 | 71.76 | 147,804 | -0.21(-0.29%) |
Feb 12, 2007 | 71.85 | 72.56 | 71.80 | 71.97 | 117,021 | +0.15(+0.21%) |
Feb 09, 2007 | 75.25 | 75.25 | 71.82 | 71.82 | 252,368 | -3.21(-4.28%) |
Feb 08, 2007 | 78.00 | 78.00 | 74.95 | 75.03 | 365,050 | -3.02(-3.87%) |
Feb 07, 2007 | 79.25 | 79.50 | 78.05 | 78.05 | 142,481 | -0.70(-0.89%) |
Feb 06, 2007 | 78.90 | 79.87 | 78.57 | 78.75 | 111,522 | -0.15(-0.19%) |
Feb 05, 2007 | 78.68 | 79.34 | 78.67 | 78.90 | 91,597 | -0.11(-0.14%) |
Feb 02, 2007 | 79.00 | 79.47 | 78.70 | 79.01 | 81,460 | +0.11(+0.14%) |
Feb 01, 2007 | 78.20 | 79.12 | 78.11 | 78.90 | 104,773 | +0.71(+0.91%) |
Jan 31, 2007 | 78.00 | 78.96 | 77.75 | 78.19 | 152,416 | -0.11(-0.14%) |
Jan 30, 2007 | 77.85 | 78.50 | 77.80 | 78.30 | 104,215 | +0.23(+0.29%) |
Jan 29, 2007 | 78.01 | 78.68 | 77.74 | 78.07 | 44,558 | -0.31(-0.40%) |
Jan 26, 2007 | 79.25 | 79.25 | 78.05 | 78.38 | 118,656 | -0.52(-0.66%) |
Jan 25, 2007 | 78.45 | 79.01 | 77.76 | 78.90 | 110,138 | +0.45(+0.57%) |
Jan 24, 2007 | 76.85 | 78.91 | 76.85 | 78.45 | 237,443 | +1.15(+1.49%) |
Jan 23, 2007 | 77.00 | 77.39 | 75.04 | 77.30 | 242,500 | +0.28(+0.36%) |
Jan 22, 2007 | 78.25 | 78.30 | 77.01 | 77.02 | 146,863 | -1.00(-1.28%) |
Jan 19, 2007 | 78.05 | 78.75 | 78.02 | 78.02 | 66,447 | -0.26(-0.33%) |
Jan 18, 2007 | 78.00 | 78.75 | 78.00 | 78.28 | 78,560 | +0.73(+0.94%) |
Jan 17, 2007 | 77.65 | 77.84 | 77.02 | 77.55 | 118,621 | +0.35(+0.45%) |
Jan 16, 2007 | 79.11 | 79.11 | 77.18 | 77.20 | 141,193 | -0.80(-1.03%) |
Jan 12, 2007 | 77.80 | 78.50 | 77.79 | 78.00 | 62,386 | +0.62(+0.80%) |
Jan 11, 2007 | 76.49 | 77.76 | 76.49 | 77.38 | 115,033 | +1.23(+1.62%) |
Jan 10, 2007 | 76.60 | 76.98 | 75.80 | 76.15 | 73,042 | -0.42(-0.55%) |
Jan 09, 2007 | 76.58 | 77.20 | 76.51 | 76.57 | 61,805 | -0.38(-0.49%) |
Jan 08, 2007 | 77.00 | 77.92 | 76.30 | 76.95 | 149,351 | +0.66(+0.87%) |
Jan 05, 2007 | 76.69 | 77.03 | 75.97 | 76.29 | 75,127 | -1.05(-1.36%) |
Jan 04, 2007 | 77.41 | 77.41 | 76.24 | 77.34 | 112,445 | +0.41(+0.53%) |
Jan 03, 2007 | 75.70 | 77.97 | 75.51 | 76.93 | 135,096 | +1.33(+1.76%) |
Dec 29, 2006 | 76.50 | 76.98 | 75.60 | 75.60 | 50,524 | -1.31(-1.70%) |
Dec 28, 2006 | 76.75 | 77.98 | 76.75 | 76.91 | 82,164 | -0.32(-0.41%) |
Dec 27, 2006 | 75.74 | 77.93 | 75.74 | 77.23 | 92,191 | +1.95(+2.59%) |
Dec 26, 2006 | 74.75 | 75.75 | 74.53 | 75.28 | 94,429 | +0.00(+0.00%) |
Dec 22, 2006 | 74.75 | 75.75 | 74.53 | 75.28 | 94,429 | +0.50(+0.67%) |
Dec 21, 2006 | 74.85 | 74.85 | 74.16 | 74.78 | 150,854 | +0.37(+0.50%) |
Dec 20, 2006 | 72.85 | 74.79 | 72.85 | 74.41 | 66,794 | +1.06(+1.45%) |
Dec 19, 2006 | 73.66 | 73.85 | 73.18 | 73.35 | 127,178 | -0.04(-0.05%) |
Dec 18, 2006 | 73.24 | 73.88 | 73.00 | 73.39 | 268,109 | +0.14(+0.19%) |
Dec 15, 2006 | 73.25 | 73.40 | 73.00 | 73.25 | 303,709 | +0.00(+0.00%) |
Dec 14, 2006 | 72.72 | 73.25 | 72.02 | 73.25 | 135,162 | +0.58(+0.80%) |
Dec 13, 2006 | 74.00 | 74.00 | 71.84 | 72.67 | 134,492 | -1.03(-1.40%) |
Dec 12, 2006 | 72.51 | 73.88 | 72.40 | 73.70 | 177,832 | +1.40(+1.94%) |
Dec 11, 2006 | 71.75 | 72.38 | 71.57 | 72.30 | 102,735 | +0.50(+0.70%) |
Dec 08, 2006 | 72.49 | 72.91 | 71.75 | 71.80 | 83,022 | -1.19(-1.63%) |
Dec 07, 2006 | 73.49 | 73.49 | 72.65 | 72.99 | 52,652 | +0.23(+0.32%) |
Dec 06, 2006 | 73.43 | 73.69 | 72.76 | 72.76 | 96,323 | -0.24(-0.33%) |
Dec 05, 2006 | 72.25 | 73.10 | 71.77 | 73.00 | 104,580 | +1.00(+1.39%) |
Dec 04, 2006 | 72.00 | 72.75 | 71.50 | 72.00 | 68,729 | -0.34(-0.47%) |
Dec 01, 2006 | 71.25 | 72.39 | 71.13 | 72.34 | 90,343 | +0.99(+1.39%) |
Nov 30, 2006 | 71.95 | 72.00 | 71.13 | 71.35 | 84,289 | -0.53(-0.74%) |
Nov 29, 2006 | 71.28 | 71.95 | 71.01 | 71.88 | 131,678 | +0.60(+0.84%) |
Nov 28, 2006 | 71.00 | 71.53 | 70.70 | 71.28 | 116,940 | -0.03(-0.04%) |
Nov 27, 2006 | 72.10 | 72.10 | 70.30 | 71.31 | 209,193 | -0.80(-1.11%) |
Nov 24, 2006 | 71.75 | 72.39 | 71.65 | 72.11 | 56,486 | +0.11(+0.15%) |
Nov 22, 2006 | 72.88 | 72.98 | 72.00 | 72.00 | 112,954 | -0.77(-1.06%) |
Nov 21, 2006 | 72.95 | 73.25 | 71.85 | 72.77 | 132,313 | +0.46(+0.64%) |
Nov 20, 2006 | 71.85 | 72.78 | 70.81 | 72.31 | 173,953 | +0.46(+0.64%) |
Nov 17, 2006 | 72.06 | 72.32 | 71.01 | 71.85 | 83,444 | -0.05(-0.07%) |
Nov 16, 2006 | 69.91 | 72.00 | 69.91 | 71.90 | 235,885 | +2.10(+3.01%) |
Nov 15, 2006 | 70.35 | 70.55 | 69.60 | 69.80 | 267,915 | -0.46(-0.65%) |
Nov 14, 2006 | 71.18 | 71.18 | 70.01 | 70.26 | 136,139 | -0.24(-0.34%) |
Nov 13, 2006 | 71.40 | 71.40 | 70.25 | 70.50 | 77,479 | +0.00(+0.00%) |
Nov 10, 2006 | 70.80 | 71.04 | 70.49 | 70.50 | 149,784 | +0.03(+0.04%) |
Nov 09, 2006 | 71.97 | 71.97 | 70.35 | 70.47 | 108,331 | -0.97(-1.36%) |
Nov 08, 2006 | 72.00 | 72.00 | 70.56 | 71.44 | 126,952 | +0.08(+0.11%) |
Nov 07, 2006 | 70.26 | 71.73 | 69.83 | 71.36 | 115,522 | +1.41(+2.02%) |
Nov 06, 2006 | 69.69 | 70.71 | 69.50 | 69.95 | 92,664 | -0.14(-0.20%) |
Nov 03, 2006 | 70.24 | 70.24 | 69.15 | 70.09 | 82,596 | +0.20(+0.29%) |
Nov 02, 2006 | 70.25 | 70.62 | 69.27 | 69.89 | 137,609 | +0.15(+0.22%) |
Nov 01, 2006 | 70.00 | 70.24 | 69.41 | 69.74 | 78,462 | -0.09(-0.13%) |
Oct 31, 2006 | 69.74 | 69.93 | 69.30 | 69.83 | 157,370 | +0.52(+0.75%) |
Oct 30, 2006 | 69.94 | 69.94 | 69.05 | 69.31 | 124,829 | -0.44(-0.63%) |
Oct 27, 2006 | 69.86 | 70.13 | 69.09 | 69.75 | 114,570 | -0.13(-0.19%) |
Oct 26, 2006 | 69.77 | 70.40 | 69.76 | 69.88 | 126,434 | -0.12(-0.17%) |
Oct 25, 2006 | 70.03 | 70.10 | 69.50 | 70.00 | 71,795 | -0.34(-0.48%) |
Oct 24, 2006 | 69.16 | 70.34 | 69.16 | 70.34 | 81,906 | +0.49(+0.70%) |
Oct 23, 2006 | 70.50 | 70.69 | 69.44 | 69.85 | 124,063 | -0.59(-0.84%) |
Oct 20, 2006 | 70.64 | 70.90 | 70.05 | 70.44 | 87,062 | +0.09(+0.13%) |
Oct 19, 2006 | 70.50 | 71.08 | 69.52 | 70.35 | 88,004 | -0.63(-0.89%) |
Oct 18, 2006 | 71.20 | 71.65 | 70.75 | 70.98 | 140,855 | -0.02(-0.03%) |
Oct 17, 2006 | 72.25 | 72.25 | 70.18 | 71.00 | 191,583 | -0.84(-1.17%) |
Oct 16, 2006 | 72.19 | 72.19 | 71.07 | 71.84 | 149,634 | -0.06(-0.08%) |
Oct 13, 2006 | 70.90 | 72.20 | 70.75 | 71.90 | 237,248 | +0.65(+0.91%) |
Oct 12, 2006 | 69.95 | 71.40 | 69.56 | 71.25 | 169,938 | +1.57(+2.25%) |
Oct 11, 2006 | 70.30 | 70.46 | 69.34 | 69.68 | 182,019 | -0.39(-0.56%) |
Oct 10, 2006 | 70.44 | 71.73 | 70.07 | 70.07 | 157,831 | -0.85(-1.20%) |
Oct 09, 2006 | 70.70 | 71.25 | 70.50 | 70.92 | 121,730 | +0.00(+0.00%) |
Oct 06, 2006 | 70.70 | 71.25 | 70.50 | 70.92 | 121,730 | +0.22(+0.31%) |
Oct 05, 2006 | 70.99 | 71.25 | 70.54 | 70.70 | 114,838 | -0.05(-0.07%) |
Oct 04, 2006 | 70.40 | 71.00 | 70.40 | 70.75 | 92,507 | +0.11(+0.16%) |
Oct 03, 2006 | 71.75 | 71.75 | 70.30 | 70.64 | 196,200 | -1.12(-1.56%) |
Oct 02, 2006 | 71.00 | 72.00 | 70.61 | 71.76 | 173,105 | +0.84(+1.18%) |
Sep 29, 2006 | 72.40 | 72.50 | 70.92 | 70.92 | 134,681 | -1.47(-2.03%) |
Sep 28, 2006 | 71.97 | 72.60 | 71.90 | 72.39 | 154,316 | +0.34(+0.47%) |
Sep 27, 2006 | 72.78 | 72.79 | 71.91 | 72.05 | 173,647 | -0.77(-1.06%) |
Sep 26, 2006 | 73.67 | 73.77 | 72.26 | 72.82 | 185,953 | -0.85(-1.15%) |
Sep 25, 2006 | 72.99 | 74.20 | 72.51 | 73.67 | 168,300 | +0.42(+0.57%) |
Sep 22, 2006 | 74.03 | 74.80 | 73.25 | 73.25 | 169,033 | -1.02(-1.37%) |
Sep 21, 2006 | 76.14 | 76.14 | 73.97 | 74.27 | 162,810 | -1.87(-2.46%) |
Sep 20, 2006 | 78.49 | 78.84 | 76.10 | 76.14 | 124,605 | -2.09(-2.67%) |
Sep 19, 2006 | 78.14 | 78.52 | 77.33 | 78.23 | 87,268 | +0.08(+0.10%) |
Sep 18, 2006 | 78.07 | 78.50 | 78.00 | 78.15 | 63,086 | -0.35(-0.45%) |
Sep 15, 2006 | 78.00 | 79.32 | 78.00 | 78.50 | 385,703 | +0.19(+0.24%) |
Sep 14, 2006 | 77.82 | 79.03 | 77.82 | 78.31 | 70,341 | +0.50(+0.64%) |
Sep 13, 2006 | 77.93 | 78.10 | 77.50 | 77.81 | 79,895 | -0.31(-0.40%) |
Sep 12, 2006 | 78.50 | 78.72 | 77.52 | 78.12 | 87,908 | -0.33(-0.42%) |
Sep 11, 2006 | 78.00 | 79.02 | 77.60 | 78.45 | 217,746 | +0.11(+0.14%) |
Sep 08, 2006 | 76.76 | 78.98 | 76.76 | 78.34 | 55,715 | +0.84(+1.08%) |
Sep 06, 2006 | 79.21 | 79.21 | 77.50 | 77.50 | 126,786 | -1.73(-2.18%) |
Sep 05, 2006 | 79.75 | 79.75 | 78.38 | 79.23 | 94,842 | -0.15(-0.19%) |
Sep 01, 2006 | 79.15 | 79.50 | 78.31 | 79.38 | 111,269 | +0.98(+1.25%) |
Aug 31, 2006 | 78.74 | 79.19 | 77.50 | 78.40 | 149,277 | +0.55(+0.71%) |
Aug 30, 2006 | 78.98 | 78.98 | 77.66 | 77.85 | 177,057 | -0.76(-0.97%) |
Aug 29, 2006 | 78.81 | 79.50 | 78.00 | 78.61 | 195,220 | -0.20(-0.25%) |
Aug 28, 2006 | 77.45 | 78.95 | 76.56 | 78.81 | 101,707 | +2.49(+3.26%) |
Aug 25, 2006 | 78.40 | 78.74 | 76.00 | 76.32 | 73,225 | -1.86(-2.38%) |
Aug 24, 2006 | 77.25 | 78.64 | 77.01 | 78.18 | 192,364 | +1.08(+1.40%) |
Aug 23, 2006 | 75.87 | 78.00 | 75.51 | 77.10 | 142,543 | +1.22(+1.61%) |
Aug 22, 2006 | 75.69 | 76.29 | 75.16 | 75.88 | 161,648 | +0.51(+0.68%) |
Aug 21, 2006 | 74.74 | 75.45 | 73.74 | 75.37 | 117,016 | +0.87(+1.17%) |
Aug 18, 2006 | 74.85 | 74.95 | 74.35 | 74.50 | 133,884 | -0.25(-0.33%) |
Aug 17, 2006 | 73.68 | 74.75 | 73.04 | 74.75 | 141,983 | +1.57(+2.15%) |
Aug 16, 2006 | 73.85 | 74.00 | 72.91 | 73.18 | 98,414 | -0.80(-1.08%) |
Aug 15, 2006 | 73.46 | 73.98 | 72.72 | 73.98 | 98,822 | +0.89(+1.22%) |
Aug 14, 2006 | 73.84 | 73.84 | 72.61 | 73.09 | 55,254 | +0.08(+0.11%) |
Aug 11, 2006 | 72.60 | 73.64 | 72.60 | 73.01 | 39,119 | +0.01(+0.01%) |
Aug 10, 2006 | 72.90 | 73.60 | 72.21 | 73.00 | 112,414 | -0.12(-0.16%) |
Aug 09, 2006 | 74.30 | 74.50 | 72.75 | 73.12 | 232,132 | -1.23(-1.65%) |
Aug 08, 2006 | 74.77 | 75.73 | 74.07 | 74.35 | 170,325 | -0.42(-0.56%) |
Aug 07, 2006 | 75.00 | 75.75 | 74.50 | 74.77 | 131,951 | +0.00(+0.00%) |
Aug 04, 2006 | 75.00 | 75.75 | 74.50 | 74.77 | 131,951 | -0.23(-0.31%) |
Aug 03, 2006 | 75.34 | 75.64 | 74.95 | 75.00 | 66,442 | +0.00(+0.00%) |
Aug 02, 2006 | 75.49 | 75.81 | 74.96 | 75.00 | 150,041 | -0.29(-0.39%) |
Aug 01, 2006 | 75.00 | 75.72 | 75.00 | 75.29 | 107,194 | -0.06(-0.08%) |
Jul 31, 2006 | 74.80 | 75.50 | 74.41 | 75.35 | 192,342 | +0.86(+1.15%) |
Jul 28, 2006 | 75.09 | 75.45 | 74.26 | 74.49 | 181,448 | -0.51(-0.68%) |
Jul 27, 2006 | 76.41 | 77.50 | 75.00 | 75.00 | 87,331 | -1.40(-1.83%) |
Jul 26, 2006 | 78.00 | 78.00 | 76.06 | 76.40 | 85,822 | -1.88(-2.40%) |
Jul 25, 2006 | 79.99 | 79.99 | 76.25 | 78.28 | 71,595 | -1.79(-2.24%) |
Jul 24, 2006 | 80.08 | 80.08 | 79.50 | 80.07 | 52,322 | -0.01(-0.01%) |
Jul 21, 2006 | 80.65 | 80.65 | 79.51 | 80.08 | 39,510 | +0.58(+0.73%) |
Jul 20, 2006 | 81.40 | 82.19 | 79.50 | 79.50 | 47,066 | -2.50(-3.05%) |
Jul 19, 2006 | 80.61 | 82.50 | 80.61 | 82.00 | 71,639 | +0.51(+0.63%) |
Jul 18, 2006 | 78.50 | 81.49 | 78.50 | 81.49 | 134,484 | +2.49(+3.15%) |
Jul 17, 2006 | 79.29 | 79.70 | 78.75 | 79.00 | 66,669 | -0.26(-0.33%) |
Jul 14, 2006 | 78.60 | 80.00 | 78.55 | 79.26 | 87,430 | +0.01(+0.01%) |
Jul 13, 2006 | 80.12 | 80.40 | 78.95 | 79.25 | 68,000 | -1.26(-1.57%) |
Jul 12, 2006 | 81.00 | 81.25 | 80.37 | 80.51 | 49,936 | -0.49(-0.60%) |
Jul 11, 2006 | 80.99 | 81.65 | 80.31 | 81.00 | 47,057 | +0.00(+0.00%) |
Jul 10, 2006 | 79.70 | 81.25 | 79.70 | 81.00 | 36,625 | +1.00(+1.25%) |
Jul 07, 2006 | 79.65 | 80.34 | 79.26 | 80.00 | 63,992 | +0.24(+0.30%) |
Jul 06, 2006 | 79.05 | 80.18 | 79.00 | 79.76 | 58,287 | +0.42(+0.53%) |
Jul 05, 2006 | 79.50 | 80.45 | 78.73 | 79.34 | 115,497 | -0.46(-0.58%) |
Jul 03, 2006 | 79.80 | 79.80 | 79.80 | 79.80 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 80.74 | 80.74 | 79.23 | 79.80 | 51,680 | -0.35(-0.44%) |
Jun 29, 2006 | 80.15 | 80.15 | 80.15 | 80.15 | 0 | -0.70(-0.87%) |
Jun 28, 2006 | 81.00 | 81.90 | 80.60 | 80.85 | 97,906 | +0.16(+0.20%) |
Jun 27, 2006 | 81.54 | 81.54 | 80.55 | 80.69 | 93,836 | -0.71(-0.87%) |
Jun 23, 2006 | 80.47 | 81.86 | 80.21 | 81.40 | 79,057 | +0.42(+0.52%) |
Jun 22, 2006 | 81.30 | 81.56 | 80.46 | 80.98 | 44,556 | -0.36(-0.44%) |
Jun 21, 2006 | 82.50 | 83.23 | 80.51 | 81.34 | 95,790 | -1.06(-1.29%) |
Jun 20, 2006 | 82.84 | 82.97 | 81.82 | 82.40 | 77,026 | +0.23(+0.28%) |
Jun 19, 2006 | 83.01 | 83.50 | 82.14 | 82.17 | 81,108 | -1.24(-1.49%) |
Jun 16, 2006 | 83.40 | 84.59 | 82.96 | 83.41 | 273,472 | +0.01(+0.01%) |
Jun 15, 2006 | 82.14 | 83.99 | 81.50 | 83.40 | 152,783 | +1.25(+1.52%) |
Jun 14, 2006 | 81.50 | 82.42 | 80.65 | 82.15 | 213,332 | +1.50(+1.86%) |
Jun 13, 2006 | 82.55 | 82.85 | 80.60 | 80.65 | 149,964 | -2.10(-2.54%) |
Jun 12, 2006 | 82.59 | 83.36 | 82.50 | 82.75 | 86,041 | +0.06(+0.07%) |
Jun 09, 2006 | 83.09 | 83.09 | 82.37 | 82.69 | 74,369 | +0.22(+0.27%) |
Jun 08, 2006 | 81.85 | 83.00 | 81.20 | 82.47 | 131,197 | +0.15(+0.18%) |
Jun 07, 2006 | 82.40 | 82.48 | 81.50 | 82.32 | 109,618 | -0.11(-0.13%) |
Jun 06, 2006 | 81.21 | 82.43 | 81.02 | 82.43 | 86,032 | +0.53(+0.65%) |
Jun 05, 2006 | 82.20 | 82.24 | 81.60 | 81.90 | 78,703 | -0.40(-0.49%) |
Jun 02, 2006 | 82.50 | 83.02 | 82.15 | 82.30 | 99,757 | -0.27(-0.33%) |