Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 103.08 | 103.90 | 102.03 | 103.34 | 8,275 | +1.02(+1.00%) |
May 30, 2007 | 101.06 | 102.41 | 100.36 | 102.32 | 16,024 | +0.56(+0.55%) |
May 29, 2007 | 102.25 | 102.25 | 101.64 | 101.77 | 21,016 | -0.48(-0.47%) |
May 25, 2007 | 101.08 | 103.31 | 100.88 | 102.25 | 24,299 | +1.18(+1.17%) |
May 24, 2007 | 101.10 | 101.48 | 100.43 | 101.07 | 92,207 | +2.59(+2.63%) |
May 23, 2007 | 98.63 | 99.91 | 97.88 | 98.48 | 68,433 | -3.68(-3.60%) |
May 22, 2007 | 100.88 | 102.46 | 100.88 | 102.15 | 50,701 | +1.90(+1.90%) |
May 21, 2007 | 98.97 | 103.54 | 98.02 | 100.25 | 154,336 | -3.78(-3.63%) |
May 18, 2007 | 105.49 | 105.49 | 103.54 | 104.03 | 18,126 | -1.24(-1.18%) |
May 17, 2007 | 105.34 | 105.65 | 105.06 | 105.27 | 12,215 | -2.02(-1.88%) |
May 16, 2007 | 107.35 | 107.67 | 107.07 | 107.29 | 11,296 | -0.53(-0.49%) |
May 15, 2007 | 108.26 | 108.52 | 107.58 | 107.82 | 16,287 | -1.77(-1.61%) |
May 14, 2007 | 110.24 | 109.71 | 108.71 | 109.58 | 20,227 | -0.65(-0.59%) |
May 11, 2007 | 108.29 | 110.23 | 108.29 | 110.23 | 11,033 | +2.73(+2.54%) |
May 10, 2007 | 108.11 | 109.41 | 107.50 | 107.51 | 12,084 | -1.45(-1.33%) |
May 09, 2007 | 108.08 | 109.63 | 107.88 | 108.95 | 27,058 | +1.75(+1.63%) |
May 08, 2007 | 106.36 | 107.36 | 106.30 | 107.20 | 14,711 | +1.38(+1.30%) |
May 07, 2007 | 105.45 | 107.35 | 105.45 | 105.82 | 16,944 | +0.47(+0.44%) |
May 04, 2007 | 105.15 | 106.11 | 105.15 | 105.36 | 12,872 | -0.54(-0.51%) |
May 03, 2007 | 104.68 | 105.92 | 104.58 | 105.90 | 21,147 | +0.09(+0.09%) |
May 02, 2007 | 103.19 | 109.86 | 103.19 | 105.81 | 37,303 | +3.87(+3.79%) |
May 01, 2007 | 101.52 | 102.01 | 100.65 | 101.94 | 10,508 | -1.05(-1.02%) |
Apr 30, 2007 | 102.40 | 103.46 | 102.40 | 102.99 | 14,054 | +0.05(+0.04%) |
Apr 27, 2007 | 102.24 | 102.95 | 102.24 | 102.95 | 6,961 | +1.50(+1.48%) |
Apr 26, 2007 | 101.42 | 101.84 | 101.11 | 101.45 | 11,164 | -2.89(-2.77%) |
Apr 25, 2007 | 102.04 | 104.33 | 103.47 | 104.33 | 61,997 | +0.34(+0.33%) |
Apr 24, 2007 | 103.54 | 104.79 | 103.32 | 103.99 | 13,266 | +0.90(+0.87%) |
Apr 23, 2007 | 103.62 | 103.82 | 103.09 | 103.09 | 9,851 | -1.18(-1.13%) |
Apr 20, 2007 | 103.28 | 104.27 | 103.00 | 104.27 | 22,592 | +0.51(+0.49%) |
Apr 19, 2007 | 101.86 | 104.58 | 101.86 | 103.76 | 66,988 | +1.10(+1.07%) |
Apr 18, 2007 | 102.78 | 103.55 | 102.26 | 102.66 | 16,418 | +4.48(+4.57%) |
Apr 17, 2007 | 98.07 | 98.28 | 97.70 | 98.18 | 12,084 | -2.45(-2.44%) |
Apr 16, 2007 | 99.73 | 100.79 | 99.73 | 100.63 | 7,881 | -0.55(-0.54%) |
Apr 13, 2007 | 100.69 | 101.18 | 100.66 | 101.18 | 5,779 | +0.18(+0.17%) |
Apr 12, 2007 | 99.73 | 101.17 | 99.46 | 101.00 | 10,902 | +0.04(+0.04%) |
Apr 11, 2007 | 101.84 | 101.84 | 100.11 | 100.97 | 8,012 | -1.39(-1.36%) |
Apr 10, 2007 | 101.42 | 103.08 | 101.42 | 102.36 | 9,719 | +1.23(+1.21%) |
Apr 09, 2007 | 100.98 | 101.37 | 100.97 | 101.13 | 5,385 | +0.15(+0.15%) |
Apr 05, 2007 | 100.77 | 101.07 | 100.50 | 100.98 | 7,618 | +0.46(+0.45%) |
Apr 04, 2007 | 100.56 | 100.85 | 100.49 | 100.53 | 8,143 | +0.14(+0.14%) |
Apr 03, 2007 | 98.59 | 100.64 | 98.59 | 100.39 | 9,982 | -0.56(-0.56%) |
Apr 02, 2007 | 98.97 | 100.95 | 98.97 | 100.95 | 17,600 | +1.33(+1.34%) |
Mar 30, 2007 | 99.76 | 99.77 | 98.71 | 99.62 | 10,508 | -0.28(-0.28%) |
Mar 29, 2007 | 100.50 | 100.72 | 99.82 | 99.90 | 10,113 | -0.62(-0.61%) |
Mar 28, 2007 | 100.50 | 101.20 | 100.16 | 100.52 | 24,562 | +0.32(+0.32%) |
Mar 27, 2007 | 99.73 | 101.14 | 99.73 | 100.20 | 8,143 | -0.77(-0.76%) |
Mar 26, 2007 | 100.27 | 101.17 | 99.54 | 100.97 | 6,304 | -2.29(-2.22%) |
Mar 23, 2007 | 102.78 | 103.60 | 102.50 | 103.26 | 24,956 | -1.65(-1.57%) |
Mar 22, 2007 | 104.81 | 105.35 | 104.79 | 104.90 | 10,902 | -0.50(-0.48%) |
Mar 21, 2007 | 103.84 | 106.27 | 102.09 | 105.41 | 14,579 | +2.27(+2.20%) |
Mar 20, 2007 | 101.64 | 103.15 | 101.64 | 103.14 | 7,749 | +0.61(+0.59%) |
Mar 19, 2007 | 101.61 | 102.72 | 101.35 | 102.53 | 8,669 | +0.30(+0.30%) |
Mar 16, 2007 | 101.58 | 102.99 | 101.28 | 102.22 | 17,338 | -0.04(-0.04%) |
Mar 15, 2007 | 101.77 | 102.74 | 101.42 | 102.26 | 8,143 | +0.78(+0.77%) |
Mar 14, 2007 | 101.89 | 101.94 | 99.44 | 101.48 | 45,053 | +0.65(+0.64%) |
Mar 13, 2007 | 106.58 | 103.27 | 100.84 | 100.84 | 12,872 | -5.74(-5.39%) |
Mar 12, 2007 | 105.44 | 106.58 | 105.44 | 106.58 | 20,753 | -0.35(-0.33%) |
Mar 09, 2007 | 106.58 | 107.35 | 105.82 | 106.93 | 38,354 | +2.38(+2.27%) |
Mar 08, 2007 | 105.06 | 105.44 | 103.79 | 104.55 | 13,135 | +0.34(+0.32%) |
Mar 07, 2007 | 104.64 | 104.64 | 103.74 | 104.22 | 8,931 | -0.87(-0.83%) |
Mar 06, 2007 | 103.56 | 105.92 | 103.54 | 105.08 | 27,452 | +4.42(+4.39%) |
Mar 05, 2007 | 101.27 | 102.02 | 100.08 | 100.66 | 30,341 | -2.78(-2.69%) |
Mar 02, 2007 | 104.58 | 104.58 | 103.17 | 103.44 | 4,597 | +0.15(+0.15%) |
Mar 01, 2007 | 101.53 | 103.65 | 100.62 | 103.29 | 12,740 | -1.09(-1.04%) |
Feb 28, 2007 | 106.97 | 106.97 | 104.36 | 104.38 | 22,854 | -1.34(-1.27%) |
Feb 27, 2007 | 106.67 | 107.96 | 104.69 | 105.72 | 20,753 | -2.83(-2.61%) |
Feb 26, 2007 | 109.18 | 109.94 | 108.27 | 108.55 | 20,428 | -1.64(-1.49%) |
Feb 23, 2007 | 110.14 | 110.73 | 109.60 | 110.19 | 35,464 | +1.51(+1.39%) |
Feb 22, 2007 | 108.85 | 109.30 | 107.89 | 108.69 | 11,821 | +0.27(+0.25%) |
Feb 21, 2007 | 108.55 | 108.67 | 107.73 | 108.42 | 8,143 | -2.06(-1.86%) |
Feb 20, 2007 | 110.91 | 111.05 | 109.71 | 110.48 | 7,355 | -1.28(-1.14%) |
Feb 16, 2007 | 110.92 | 111.78 | 110.85 | 111.75 | 11,558 | -1.76(-1.55%) |
Feb 15, 2007 | 111.92 | 113.52 | 111.75 | 113.52 | 15,893 | -1.26(-1.10%) |
Feb 14, 2007 | 113.81 | 115.53 | 113.31 | 114.78 | 14,842 | +1.34(+1.18%) |
Feb 13, 2007 | 111.44 | 113.44 | 111.44 | 113.44 | 11,033 | +3.88(+3.54%) |
Feb 12, 2007 | 110.20 | 110.20 | 108.90 | 109.55 | 4,334 | -1.12(-1.01%) |
Feb 09, 2007 | 110.51 | 111.14 | 109.36 | 110.67 | 11,033 | +4.39(+4.13%) |
Feb 08, 2007 | 107.12 | 107.12 | 105.10 | 106.28 | 21,147 | -5.49(-4.91%) |
Feb 07, 2007 | 110.64 | 111.95 | 110.61 | 111.77 | 9,063 | -0.82(-0.73%) |
Feb 06, 2007 | 113.06 | 113.28 | 111.83 | 112.59 | 14,185 | +0.69(+0.61%) |
Feb 05, 2007 | 112.34 | 113.35 | 111.31 | 111.91 | 26,795 | -1.95(-1.71%) |
Feb 02, 2007 | 113.45 | 113.86 | 112.83 | 113.86 | 9,063 | -0.67(-0.59%) |
Feb 01, 2007 | 113.67 | 114.92 | 113.21 | 114.53 | 15,105 | +3.07(+2.75%) |
Jan 31, 2007 | 108.56 | 111.46 | 108.11 | 111.46 | 23,380 | +2.31(+2.11%) |
Jan 30, 2007 | 108.77 | 109.72 | 108.49 | 109.15 | 16,550 | -1.44(-1.30%) |
Jan 29, 2007 | 110.71 | 111.10 | 110.39 | 110.59 | 5,648 | -2.24(-1.98%) |
Jan 26, 2007 | 113.06 | 113.32 | 112.45 | 112.83 | 10,902 | -0.57(-0.50%) |
Jan 25, 2007 | 113.96 | 114.88 | 113.19 | 113.40 | 16,418 | +0.55(+0.49%) |
Jan 24, 2007 | 112.06 | 112.87 | 112.06 | 112.85 | 59,239 | +1.71(+1.53%) |
Jan 23, 2007 | 110.42 | 112.13 | 110.40 | 111.14 | 16,944 | +0.34(+0.31%) |
Jan 22, 2007 | 110.77 | 111.17 | 108.47 | 110.80 | 21,804 | +0.79(+0.72%) |
Jan 19, 2007 | 108.87 | 110.23 | 108.87 | 110.01 | 17,600 | +2.40(+2.23%) |
Jan 18, 2007 | 107.34 | 107.89 | 107.06 | 107.61 | 11,427 | +2.36(+2.25%) |
Jan 17, 2007 | 106.24 | 106.33 | 104.30 | 105.25 | 37,040 | -2.99(-2.76%) |
Jan 16, 2007 | 107.67 | 108.24 | 106.86 | 108.24 | 20,490 | -0.82(-0.75%) |
Jan 12, 2007 | 107.22 | 110.67 | 107.22 | 109.05 | 19,308 | +1.07(+0.99%) |
Jan 11, 2007 | 106.58 | 108.07 | 106.58 | 107.99 | 17,863 | -1.68(-1.53%) |
Jan 10, 2007 | 108.88 | 109.67 | 107.78 | 109.67 | 19,702 | -3.76(-3.31%) |
Jan 09, 2007 | 112.87 | 113.43 | 112.55 | 113.43 | 14,579 | +1.04(+0.93%) |
Jan 08, 2007 | 111.19 | 112.39 | 111.05 | 112.39 | 21,541 | +1.21(+1.09%) |
Jan 05, 2007 | 111.84 | 112.12 | 110.92 | 111.18 | 12,084 | -0.82(-0.73%) |
Jan 04, 2007 | 110.71 | 112.07 | 110.16 | 112.00 | 15,367 | +0.88(+0.80%) |
Jan 03, 2007 | 111.91 | 112.30 | 110.39 | 111.11 | 28,503 | -0.65(-0.58%) |
Dec 29, 2006 | 110.39 | 112.67 | 110.32 | 111.76 | 30,210 | +1.49(+1.35%) |
Dec 28, 2006 | 109.85 | 110.27 | 109.08 | 110.27 | 13,791 | +0.18(+0.17%) |
Dec 27, 2006 | 108.98 | 110.28 | 108.98 | 110.09 | 9,063 | +1.03(+0.94%) |
Dec 26, 2006 | 107.35 | 109.07 | 107.35 | 109.06 | 13,135 | +0.49(+0.45%) |
Dec 22, 2006 | 108.04 | 109.06 | 107.70 | 108.57 | 105,999 | +0.73(+0.68%) |
Dec 21, 2006 | 107.12 | 107.84 | 107.12 | 107.84 | 16,418 | +1.15(+1.08%) |
Dec 20, 2006 | 106.17 | 107.80 | 106.17 | 106.69 | 16,944 | +2.03(+1.94%) |
Dec 19, 2006 | 103.92 | 104.76 | 103.54 | 104.66 | 13,397 | -0.71(-0.67%) |
Dec 18, 2006 | 105.82 | 106.23 | 105.37 | 105.37 | 10,639 | -0.84(-0.79%) |
Dec 15, 2006 | 105.06 | 106.20 | 105.06 | 106.20 | 11,690 | +1.99(+1.91%) |
Dec 14, 2006 | 104.30 | 104.91 | 103.16 | 104.22 | 27,452 | -0.94(-0.89%) |
Dec 13, 2006 | 104.91 | 105.38 | 104.44 | 105.15 | 7,224 | -2.27(-2.11%) |
Dec 12, 2006 | 107.92 | 107.94 | 105.82 | 107.42 | 34,413 | -1.64(-1.50%) |
Dec 11, 2006 | 108.11 | 109.29 | 108.11 | 109.06 | 70,929 | -0.57(-0.52%) |
Dec 08, 2006 | 110.01 | 110.74 | 109.45 | 109.63 | 15,105 | +0.04(+0.03%) |
Dec 07, 2006 | 110.01 | 110.54 | 109.52 | 109.59 | 15,893 | +2.79(+2.61%) |
Dec 06, 2006 | 106.97 | 107.39 | 106.36 | 106.81 | 21,672 | +0.41(+0.39%) |
Dec 05, 2006 | 105.94 | 106.39 | 105.51 | 106.39 | 6,961 | -1.04(-0.96%) |
Dec 04, 2006 | 105.76 | 107.43 | 105.06 | 107.43 | 17,600 | +6.13(+6.05%) |
Dec 01, 2006 | 102.02 | 102.93 | 100.91 | 101.30 | 24,956 | -1.74(-1.69%) |
Nov 30, 2006 | 103.35 | 103.66 | 102.78 | 103.05 | 18,783 | +3.08(+3.08%) |
Nov 29, 2006 | 99.92 | 100.67 | 98.97 | 99.96 | 25,744 | +4.19(+4.37%) |
Nov 28, 2006 | 95.55 | 96.19 | 95.01 | 95.77 | 21,804 | +1.37(+1.45%) |
Nov 27, 2006 | 96.23 | 96.49 | 93.51 | 94.40 | 32,180 | -1.36(-1.42%) |
Nov 24, 2006 | 95.55 | 95.83 | 95.05 | 95.77 | 6,304 | +0.96(+1.01%) |
Nov 22, 2006 | 95.19 | 95.78 | 94.43 | 94.81 | 25,087 | +1.85(+1.99%) |
Nov 21, 2006 | 92.12 | 92.98 | 91.85 | 92.96 | 24,168 | +3.68(+4.12%) |
Nov 20, 2006 | 87.93 | 90.30 | 87.93 | 89.28 | 45,447 | -4.84(-5.14%) |
Nov 17, 2006 | 93.64 | 94.40 | 92.96 | 94.12 | 26,270 | -2.79(-2.88%) |
Nov 16, 2006 | 96.84 | 97.07 | 96.69 | 96.92 | 9,982 | -3.54(-3.52%) |
Nov 15, 2006 | 99.14 | 100.46 | 99.09 | 100.46 | 10,245 | -2.18(-2.12%) |
Nov 14, 2006 | 102.63 | 102.97 | 101.54 | 102.63 | 20,490 | +3.24(+3.26%) |
Nov 13, 2006 | 99.36 | 99.40 | 97.45 | 99.39 | 17,338 | -0.27(-0.27%) |
Nov 10, 2006 | 99.73 | 100.49 | 99.51 | 99.66 | 20,227 | +1.44(+1.47%) |
Nov 09, 2006 | 98.96 | 98.96 | 97.75 | 98.22 | 21,147 | -7.10(-6.74%) |
Nov 08, 2006 | 104.53 | 105.44 | 103.80 | 105.31 | 17,075 | -0.59(-0.56%) |
Nov 07, 2006 | 104.99 | 106.78 | 104.99 | 105.91 | 16,944 | +0.18(+0.17%) |
Nov 06, 2006 | 103.92 | 105.73 | 103.92 | 105.73 | 11,558 | +1.44(+1.38%) |
Nov 03, 2006 | 104.49 | 105.06 | 103.81 | 104.29 | 9,457 | -0.77(-0.73%) |
Nov 02, 2006 | 104.76 | 105.26 | 104.56 | 105.06 | 8,406 | -1.58(-1.48%) |
Nov 01, 2006 | 107.99 | 108.34 | 106.58 | 106.65 | 13,135 | -0.78(-0.72%) |
Oct 31, 2006 | 107.35 | 107.86 | 106.82 | 107.42 | 5,385 | -1.59(-1.46%) |
Oct 30, 2006 | 108.38 | 109.14 | 108.11 | 109.01 | 4,203 | -2.14(-1.92%) |
Oct 27, 2006 | 111.53 | 111.88 | 110.81 | 111.15 | 4,465 | -0.76(-0.68%) |
Oct 26, 2006 | 110.85 | 112.11 | 110.81 | 111.91 | 7,355 | +1.94(+1.76%) |
Oct 25, 2006 | 108.78 | 110.00 | 108.68 | 109.97 | 12,478 | -2.63(-2.33%) |
Oct 24, 2006 | 112.22 | 112.60 | 111.86 | 112.60 | 9,851 | +0.30(+0.27%) |
Oct 23, 2006 | 110.77 | 112.64 | 110.77 | 112.30 | 7,224 | +1.95(+1.77%) |
Oct 20, 2006 | 109.63 | 110.35 | 109.44 | 110.35 | 3,021 | +0.30(+0.27%) |
Oct 19, 2006 | 109.82 | 110.12 | 109.50 | 110.05 | 5,648 | +0.23(+0.21%) |
Oct 18, 2006 | 109.63 | 110.38 | 108.92 | 109.82 | 8,537 | -0.88(-0.79%) |
Oct 17, 2006 | 111.08 | 111.15 | 109.44 | 110.70 | 24,168 | +1.45(+1.32%) |
Oct 16, 2006 | 108.68 | 109.56 | 108.36 | 109.25 | 11,164 | +1.71(+1.59%) |
Oct 13, 2006 | 105.82 | 107.54 | 105.82 | 107.54 | 30,210 | +1.57(+1.48%) |
Oct 12, 2006 | 104.68 | 106.21 | 104.38 | 105.97 | 14,054 | -0.18(-0.17%) |
Oct 11, 2006 | 105.82 | 106.40 | 104.89 | 106.14 | 18,651 | -4.93(-4.44%) |
Oct 10, 2006 | 110.77 | 111.44 | 110.01 | 111.08 | 8,406 | +0.46(+0.42%) |
Oct 09, 2006 | 110.94 | 110.95 | 110.20 | 110.61 | 4,334 | -0.52(-0.47%) |
Oct 06, 2006 | 111.99 | 112.11 | 110.48 | 111.13 | 7,486 | +0.66(+0.60%) |
Oct 05, 2006 | 110.01 | 111.13 | 110.01 | 110.47 | 9,588 | +1.89(+1.74%) |
Oct 04, 2006 | 106.58 | 108.75 | 106.58 | 108.58 | 11,821 | +3.14(+2.98%) |
Oct 03, 2006 | 105.44 | 106.25 | 105.14 | 105.44 | 17,338 | -1.14(-1.07%) |
Oct 02, 2006 | 106.11 | 107.35 | 106.11 | 106.58 | 7,881 | +1.45(+1.38%) |
Sep 29, 2006 | 105.13 | 105.82 | 105.00 | 105.14 | 6,830 | +0.20(+0.19%) |
Sep 28, 2006 | 103.77 | 104.94 | 103.54 | 104.94 | 29,685 | +4.98(+4.98%) |
Sep 27, 2006 | 100.11 | 100.79 | 99.35 | 99.96 | 16,681 | +1.10(+1.12%) |
Sep 26, 2006 | 97.64 | 98.86 | 97.11 | 98.86 | 14,185 | -0.09(-0.09%) |
Sep 25, 2006 | 98.48 | 98.96 | 97.47 | 98.95 | 11,821 | -1.39(-1.38%) |
Sep 22, 2006 | 99.77 | 100.50 | 99.05 | 100.33 | 86,428 | -0.16(-0.16%) |
Sep 21, 2006 | 100.38 | 101.39 | 99.66 | 100.50 | 43,214 | -1.29(-1.27%) |
Sep 20, 2006 | 100.80 | 102.12 | 100.80 | 101.79 | 24,562 | -1.92(-1.85%) |
Sep 19, 2006 | 102.78 | 103.72 | 102.66 | 103.71 | 39,405 | +2.77(+2.75%) |
Sep 18, 2006 | 100.15 | 100.94 | 99.54 | 100.94 | 13,923 | +0.06(+0.06%) |
Sep 15, 2006 | 100.69 | 101.41 | 100.50 | 100.88 | 22,592 | +0.75(+0.75%) |
Sep 14, 2006 | 100.51 | 100.51 | 99.74 | 100.12 | 13,003 | -2.43(-2.37%) |
Sep 13, 2006 | 101.26 | 103.16 | 100.88 | 102.55 | 18,126 | -1.17(-1.12%) |
Sep 12, 2006 | 101.63 | 103.92 | 101.52 | 103.72 | 21,935 | +0.60(+0.58%) |
Sep 11, 2006 | 102.57 | 103.13 | 102.40 | 103.11 | 7,749 | -0.60(-0.58%) |
Sep 08, 2006 | 103.35 | 103.81 | 102.96 | 103.72 | 30,604 | +1.01(+0.99%) |
Sep 07, 2006 | 102.44 | 102.70 | 101.26 | 102.70 | 9,457 | +0.04(+0.04%) |
Sep 06, 2006 | 103.91 | 104.30 | 102.51 | 102.66 | 13,397 | -1.25(-1.20%) |
Sep 05, 2006 | 103.92 | 104.10 | 103.20 | 103.91 | 8,800 | +1.30(+1.27%) |
Sep 01, 2006 | 101.83 | 102.61 | 101.70 | 102.61 | 4,859 | +1.47(+1.45%) |
Aug 31, 2006 | 101.26 | 101.41 | 100.76 | 101.14 | 4,071 | -0.30(-0.29%) |
Aug 30, 2006 | 101.33 | 101.74 | 101.10 | 101.44 | 8,800 | -1.95(-1.89%) |
Aug 29, 2006 | 102.27 | 103.39 | 102.03 | 103.39 | 15,499 | +2.89(+2.88%) |
Aug 28, 2006 | 99.73 | 100.63 | 99.73 | 100.50 | 5,779 | -0.10(-0.10%) |
Aug 25, 2006 | 100.56 | 101.19 | 100.10 | 100.59 | 12,609 | -2.03(-1.98%) |
Aug 24, 2006 | 102.86 | 103.16 | 102.44 | 102.63 | 5,385 | -0.05(-0.04%) |
Aug 23, 2006 | 102.78 | 103.25 | 102.11 | 102.67 | 5,779 | -0.59(-0.58%) |
Aug 22, 2006 | 103.16 | 103.65 | 102.78 | 103.27 | 6,042 | +0.56(+0.55%) |
Aug 21, 2006 | 102.78 | 103.30 | 102.31 | 102.70 | 12,346 | -4.18(-3.91%) |
Aug 18, 2006 | 105.79 | 106.88 | 105.44 | 106.88 | 8,931 | +1.27(+1.20%) |
Aug 17, 2006 | 105.30 | 106.16 | 105.25 | 105.61 | 8,669 | +2.07(+2.00%) |
Aug 16, 2006 | 102.40 | 103.92 | 102.02 | 103.54 | 14,185 | +5.15(+5.23%) |
Aug 15, 2006 | 97.45 | 98.55 | 97.45 | 98.39 | 8,537 | +3.23(+3.39%) |
Aug 14, 2006 | 186.68 | 95.66 | 94.38 | 95.17 | 23,511 | +1.83(+1.96%) |
Aug 11, 2006 | 94.21 | 94.28 | 93.21 | 93.34 | 7,355 | -2.21(-2.31%) |
Aug 10, 2006 | 95.93 | 96.42 | 94.96 | 95.55 | 9,325 | +0.45(+0.47%) |
Aug 09, 2006 | 95.36 | 95.93 | 95.10 | 95.10 | 4,071 | -0.08(-0.08%) |
Aug 08, 2006 | 95.55 | 95.75 | 94.62 | 95.17 | 10,639 | -0.22(-0.23%) |
Aug 07, 2006 | 94.78 | 95.64 | 94.57 | 95.39 | 17,600 | -3.20(-3.24%) |
Aug 04, 2006 | 97.68 | 99.12 | 97.68 | 98.59 | 27,846 | +1.29(+1.33%) |
Aug 03, 2006 | 96.25 | 97.40 | 95.95 | 97.30 | 13,266 | -2.63(-2.63%) |
Aug 02, 2006 | 98.58 | 100.11 | 98.40 | 99.92 | 18,783 | +4.19(+4.37%) |
Aug 01, 2006 | 95.91 | 95.93 | 95.01 | 95.74 | 12,346 | -3.08(-3.12%) |
Jul 31, 2006 | 98.69 | 99.55 | 98.53 | 98.82 | 28,108 | +2.54(+2.63%) |
Jul 28, 2006 | 94.82 | 96.67 | 94.40 | 96.28 | 18,914 | +6.33(+7.04%) |
Jul 27, 2006 | 90.26 | 91.64 | 89.95 | 89.95 | 13,266 | +1.93(+2.19%) |
Jul 26, 2006 | 88.24 | 88.53 | 87.59 | 88.02 | 15,630 | -1.10(-1.24%) |
Jul 25, 2006 | 88.31 | 89.13 | 87.89 | 89.13 | 8,143 | +0.24(+0.27%) |
Jul 24, 2006 | 87.35 | 89.08 | 87.31 | 88.88 | 17,075 | +2.11(+2.43%) |
Jul 21, 2006 | 87.06 | 87.13 | 86.49 | 86.78 | 44,527 | -0.02(-0.02%) |
Jul 20, 2006 | 88.12 | 88.50 | 86.72 | 86.79 | 29,553 | +2.28(+2.70%) |
Jul 19, 2006 | 81.46 | 85.25 | 81.46 | 84.51 | 28,371 | +3.24(+3.98%) |
Jul 18, 2006 | 80.70 | 81.27 | 80.02 | 81.27 | 17,469 | -3.24(-3.84%) |
Jul 17, 2006 | 85.14 | 85.14 | 83.82 | 84.51 | 7,092 | -1.04(-1.21%) |
Jul 14, 2006 | 85.68 | 86.18 | 84.79 | 85.55 | 9,457 | +1.34(+1.59%) |
Jul 13, 2006 | 85.69 | 85.27 | 84.20 | 84.21 | 50,307 | -1.07(-1.25%) |
Jul 12, 2006 | 85.31 | 86.03 | 84.19 | 85.28 | 64,755 | -3.04(-3.44%) |
Jul 11, 2006 | 88.31 | 88.50 | 87.23 | 88.31 | 26,532 | -1.38(-1.54%) |
Jul 10, 2006 | 89.84 | 89.88 | 89.07 | 89.69 | 8,406 | -4.19(-4.46%) |
Jul 07, 2006 | 94.78 | 95.17 | 93.68 | 93.88 | 11,164 | +0.46(+0.50%) |
Jul 06, 2006 | 92.31 | 93.95 | 92.31 | 93.41 | 51,226 | -0.23(-0.24%) |
Jul 05, 2006 | 95.17 | 95.17 | 92.86 | 93.64 | 22,329 | -1.04(-1.10%) |
Jul 03, 2006 | 92.50 | 94.69 | 92.39 | 94.69 | 19,045 | +1.62(+1.74%) |
Jun 30, 2006 | 92.92 | 93.08 | 92.17 | 93.06 | 19,702 | +1.97(+2.16%) |
Jun 29, 2006 | 87.55 | 91.36 | 87.55 | 91.09 | 22,854 | +2.58(+2.92%) |
Jun 28, 2006 | 88.40 | 88.88 | 87.62 | 88.51 | 21,410 | +4.32(+5.13%) |
Jun 27, 2006 | 85.99 | 86.29 | 84.08 | 84.19 | 86,428 | -5.95(-6.60%) |
Jun 26, 2006 | 89.84 | 90.17 | 88.85 | 90.14 | 15,105 | -2.63(-2.84%) |
Jun 23, 2006 | 92.12 | 92.78 | 92.12 | 92.77 | 9,982 | +0.05(+0.05%) |
Jun 22, 2006 | 93.50 | 93.89 | 92.13 | 92.73 | 42,294 | +1.55(+1.70%) |
Jun 21, 2006 | 88.62 | 91.18 | 88.39 | 91.18 | 29,291 | -0.23(-0.25%) |
Jun 20, 2006 | 90.60 | 91.57 | 90.32 | 91.40 | 24,825 | -2.85(-3.02%) |
Jun 19, 2006 | 95.93 | 96.01 | 94.25 | 94.25 | 18,914 | -5.10(-5.13%) |
Jun 16, 2006 | 99.14 | 99.73 | 98.66 | 99.35 | 12,872 | +1.14(+1.16%) |
Jun 15, 2006 | 95.45 | 98.53 | 95.36 | 98.21 | 16,550 | +6.73(+7.36%) |
Jun 14, 2006 | 90.03 | 91.48 | 89.65 | 91.48 | 27,189 | +2.03(+2.26%) |
Jun 13, 2006 | 90.22 | 90.60 | 87.73 | 89.46 | 30,210 | -6.13(-6.41%) |
Jun 12, 2006 | 96.54 | 97.45 | 95.54 | 95.58 | 24,299 | +1.11(+1.18%) |
Jun 09, 2006 | 94.67 | 95.35 | 93.52 | 94.47 | 19,833 | -0.12(-0.13%) |
Jun 08, 2006 | 93.26 | 94.59 | 92.12 | 94.59 | 44,133 | -4.34(-4.39%) |
Jun 07, 2006 | 98.59 | 99.57 | 97.83 | 98.93 | 17,075 | -3.33(-3.25%) |
Jun 06, 2006 | 103.11 | 103.54 | 101.59 | 102.26 | 17,863 | -4.33(-4.06%) |
Jun 05, 2006 | 107.01 | 107.91 | 106.43 | 106.59 | 31,524 | +2.25(+2.16%) |
Jun 02, 2006 | 104.68 | 104.90 | 103.92 | 104.34 | 29,685 | -7.58(-6.77%) |