Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 93.96 | 95.05 | 93.28 | 95.00 | 2,294,181 | +1.02(+1.09%) |
Jan 30, 2007 | 94.33 | 94.83 | 93.46 | 93.97 | 2,844,222 | -1.37(-1.43%) |
Jan 29, 2007 | 94.86 | 96.01 | 94.74 | 95.34 | 1,855,008 | +0.78(+0.83%) |
Jan 26, 2007 | 95.04 | 95.47 | 93.73 | 94.56 | 2,184,591 | -0.58(-0.61%) |
Jan 25, 2007 | 95.07 | 95.64 | 94.88 | 95.13 | 2,297,435 | -0.02(-0.02%) |
Jan 24, 2007 | 94.04 | 95.43 | 93.79 | 95.15 | 1,410,954 | +1.17(+1.25%) |
Jan 23, 2007 | 94.33 | 95.17 | 93.50 | 93.98 | 2,169,599 | -0.34(-0.36%) |
Jan 22, 2007 | 95.21 | 95.62 | 93.48 | 94.33 | 2,520,101 | -1.17(-1.23%) |
Jan 19, 2007 | 95.73 | 96.05 | 95.11 | 95.50 | 1,628,391 | +0.15(+0.15%) |
Jan 18, 2007 | 97.09 | 97.09 | 95.04 | 95.35 | 2,158,327 | -0.38(-0.40%) |
Jan 17, 2007 | 95.62 | 96.33 | 95.56 | 95.73 | 2,094,060 | -0.37(-0.39%) |
Jan 16, 2007 | 96.29 | 97.15 | 95.63 | 96.10 | 3,623,902 | +2.43(+2.59%) |
Jan 12, 2007 | 92.51 | 93.97 | 92.50 | 93.67 | 1,791,671 | +1.02(+1.11%) |
Jan 11, 2007 | 92.79 | 93.15 | 92.04 | 92.65 | 1,875,578 | +0.07(+0.07%) |
Jan 10, 2007 | 92.51 | 92.84 | 91.75 | 92.58 | 1,455,929 | -0.50(-0.54%) |
Jan 09, 2007 | 93.62 | 94.20 | 92.32 | 93.08 | 1,890,918 | +0.28(+0.30%) |
Jan 08, 2007 | 92.93 | 93.20 | 92.00 | 92.80 | 1,692,889 | +0.28(+0.30%) |
Jan 05, 2007 | 93.15 | 93.39 | 92.11 | 92.53 | 1,565,170 | -0.82(-0.88%) |
Jan 04, 2007 | 94.45 | 94.45 | 93.14 | 93.34 | 2,612,723 | -1.11(-1.18%) |
Jan 03, 2007 | 93.58 | 95.57 | 93.50 | 94.45 | 3,017,845 | +0.99(+1.06%) |
Dec 29, 2006 | 92.76 | 93.70 | 92.61 | 93.47 | 1,699,281 | +0.58(+0.62%) |
Dec 28, 2006 | 92.59 | 93.34 | 92.16 | 92.89 | 1,544,252 | +0.01(+0.01%) |
Dec 27, 2006 | 92.93 | 93.71 | 92.23 | 92.88 | 1,659,420 | +0.45(+0.48%) |
Dec 26, 2006 | 93.36 | 93.36 | 91.80 | 92.43 | 1,868,605 | -0.04(-0.05%) |
Dec 22, 2006 | 93.79 | 93.79 | 91.80 | 92.48 | 2,745,905 | -0.92(-0.99%) |
Dec 21, 2006 | 96.37 | 96.55 | 92.98 | 93.40 | 4,692,606 | -2.85(-2.96%) |
Dec 20, 2006 | 94.73 | 96.69 | 94.31 | 96.24 | 6,072,299 | -1.85(-1.89%) |
Dec 19, 2006 | 98.95 | 98.96 | 97.23 | 98.09 | 2,655,490 | -0.91(-0.92%) |
Dec 18, 2006 | 98.96 | 99.43 | 98.44 | 99.01 | 2,687,333 | +0.00(+0.00%) |
Dec 15, 2006 | 99.13 | 99.78 | 98.74 | 99.01 | 2,189,239 | +0.08(+0.08%) |
Dec 14, 2006 | 97.39 | 99.14 | 96.95 | 98.93 | 1,721,129 | +1.54(+1.58%) |
Dec 13, 2006 | 99.30 | 99.30 | 97.19 | 97.39 | 2,612,026 | -1.31(-1.33%) |
Dec 12, 2006 | 99.02 | 99.32 | 98.09 | 98.70 | 2,203,185 | -0.32(-0.32%) |
Dec 11, 2006 | 99.21 | 99.64 | 98.79 | 99.02 | 1,534,373 | -0.20(-0.20%) |
Dec 08, 2006 | 100.06 | 100.26 | 98.91 | 99.21 | 1,600,034 | -1.32(-1.31%) |
Dec 07, 2006 | 101.11 | 101.11 | 99.96 | 100.53 | 1,554,362 | +0.31(+0.31%) |
Dec 06, 2006 | 100.82 | 101.17 | 100.13 | 100.22 | 1,344,828 | -0.87(-0.86%) |
Dec 05, 2006 | 99.92 | 101.31 | 99.35 | 101.09 | 1,676,271 | +1.25(+1.25%) |
Dec 04, 2006 | 99.30 | 100.81 | 99.12 | 99.84 | 1,640,942 | +1.00(+1.01%) |
Dec 01, 2006 | 97.89 | 99.74 | 97.64 | 98.84 | 1,822,584 | -0.48(-0.49%) |
Nov 30, 2006 | 99.82 | 99.90 | 98.43 | 99.33 | 1,747,975 | -0.49(-0.49%) |
Nov 29, 2006 | 100.08 | 100.81 | 99.20 | 99.82 | 1,668,833 | +0.09(+0.09%) |
Nov 28, 2006 | 99.90 | 100.19 | 98.46 | 99.73 | 1,726,243 | -0.17(-0.17%) |
Nov 27, 2006 | 100.71 | 101.57 | 99.35 | 99.90 | 2,106,030 | -1.08(-1.07%) |
Nov 24, 2006 | 101.72 | 101.77 | 100.75 | 100.99 | 843,249 | -1.09(-1.07%) |
Nov 22, 2006 | 101.73 | 102.58 | 101.03 | 102.08 | 1,248,371 | +0.90(+0.89%) |
Nov 21, 2006 | 101.78 | 102.01 | 101.00 | 101.17 | 1,123,789 | +0.00(+0.00%) |
Nov 20, 2006 | 101.79 | 101.79 | 100.09 | 101.17 | 1,097,641 | +0.12(+0.12%) |
Nov 17, 2006 | 101.67 | 101.94 | 100.68 | 101.06 | 1,496,604 | -0.60(-0.59%) |
Nov 16, 2006 | 101.52 | 101.90 | 100.54 | 101.66 | 2,413,997 | +0.71(+0.71%) |
Nov 15, 2006 | 99.72 | 101.53 | 99.56 | 100.94 | 2,157,281 | +1.56(+1.57%) |
Nov 14, 2006 | 99.81 | 99.82 | 98.13 | 99.39 | 1,890,105 | +0.08(+0.08%) |
Nov 13, 2006 | 99.04 | 100.60 | 98.96 | 99.31 | 1,643,615 | +0.57(+0.58%) |
Nov 10, 2006 | 97.92 | 98.99 | 97.27 | 98.74 | 1,282,654 | +1.09(+1.12%) |
Nov 09, 2006 | 99.27 | 99.27 | 97.65 | 97.65 | 1,775,401 | -1.21(-1.23%) |
Nov 08, 2006 | 98.83 | 99.52 | 97.58 | 98.86 | 1,647,914 | -0.12(-0.12%) |
Nov 07, 2006 | 97.97 | 99.31 | 97.41 | 98.98 | 1,802,014 | +0.94(+0.96%) |
Nov 06, 2006 | 97.21 | 98.33 | 97.21 | 98.04 | 1,445,005 | +1.61(+1.67%) |
Nov 03, 2006 | 97.39 | 98.09 | 96.25 | 96.43 | 1,650,123 | -0.02(-0.02%) |
Nov 02, 2006 | 96.18 | 97.65 | 95.51 | 96.45 | 1,509,504 | -0.35(-0.36%) |
Nov 01, 2006 | 98.86 | 99.18 | 96.13 | 96.80 | 2,589,597 | -1.76(-1.78%) |
Oct 31, 2006 | 99.90 | 100.66 | 98.12 | 98.56 | 1,748,323 | -1.15(-1.16%) |
Oct 30, 2006 | 97.60 | 99.79 | 97.51 | 99.71 | 1,583,881 | +1.59(+1.62%) |
Oct 27, 2006 | 98.91 | 98.96 | 97.96 | 98.12 | 1,549,830 | -1.22(-1.23%) |
Oct 26, 2006 | 99.09 | 99.57 | 98.17 | 99.34 | 1,477,196 | +0.25(+0.25%) |
Oct 25, 2006 | 99.14 | 100.16 | 97.89 | 99.09 | 2,541,949 | -0.11(-0.11%) |
Oct 24, 2006 | 98.14 | 99.82 | 98.14 | 99.20 | 2,282,676 | +0.55(+0.56%) |
Oct 23, 2006 | 99.99 | 100.32 | 98.41 | 98.65 | 1,923,807 | -1.33(-1.33%) |
Oct 20, 2006 | 99.77 | 100.25 | 98.53 | 99.99 | 1,862,910 | +0.79(+0.80%) |
Oct 19, 2006 | 97.92 | 99.82 | 97.87 | 99.20 | 2,041,067 | +1.53(+1.57%) |
Oct 18, 2006 | 100.18 | 100.66 | 96.95 | 97.66 | 2,834,344 | -2.00(-2.00%) |
Oct 17, 2006 | 99.94 | 99.99 | 97.72 | 99.66 | 3,446,443 | -0.71(-0.70%) |
Oct 16, 2006 | 98.09 | 100.68 | 97.76 | 100.37 | 2,727,891 | +2.29(+2.33%) |
Oct 13, 2006 | 96.94 | 98.58 | 96.15 | 98.08 | 2,593,781 | +1.54(+1.60%) |
Oct 12, 2006 | 96.37 | 96.76 | 95.67 | 96.54 | 2,021,775 | +1.02(+1.07%) |
Oct 11, 2006 | 96.93 | 96.93 | 94.83 | 95.51 | 2,129,157 | -1.76(-1.81%) |
Oct 10, 2006 | 96.72 | 97.96 | 96.44 | 97.28 | 2,202,604 | +1.16(+1.21%) |
Oct 09, 2006 | 96.63 | 96.63 | 95.02 | 96.12 | 1,446,864 | -0.52(-0.53%) |
Oct 06, 2006 | 96.50 | 96.99 | 95.19 | 96.63 | 1,894,753 | -0.54(-0.56%) |
Oct 05, 2006 | 95.86 | 97.60 | 95.32 | 97.17 | 2,048,156 | +1.32(+1.37%) |
Oct 04, 2006 | 94.14 | 96.29 | 93.08 | 95.86 | 2,761,826 | +1.60(+1.70%) |
Oct 03, 2006 | 92.93 | 94.67 | 92.39 | 94.26 | 2,079,533 | +1.03(+1.11%) |
Oct 02, 2006 | 93.71 | 93.90 | 92.73 | 93.22 | 1,377,252 | -0.29(-0.31%) |
Sep 29, 2006 | 94.03 | 94.67 | 92.80 | 93.52 | 1,972,849 | -0.86(-0.91%) |
Sep 28, 2006 | 94.28 | 94.66 | 93.27 | 94.38 | 1,900,099 | -0.45(-0.47%) |
Sep 27, 2006 | 94.28 | 94.83 | 93.07 | 94.83 | 2,935,217 | +0.54(+0.57%) |
Sep 26, 2006 | 91.17 | 94.39 | 90.99 | 94.28 | 4,010,662 | +3.61(+3.99%) |
Sep 25, 2006 | 92.07 | 92.07 | 89.31 | 90.67 | 2,963,225 | -0.57(-0.62%) |
Sep 22, 2006 | 91.73 | 92.16 | 90.19 | 91.24 | 2,071,631 | +0.03(+0.03%) |
Sep 21, 2006 | 94.21 | 94.35 | 90.01 | 91.21 | 5,731,443 | -1.32(-1.42%) |
Sep 20, 2006 | 92.67 | 93.26 | 91.78 | 92.53 | 3,010,640 | +0.59(+0.65%) |
Sep 19, 2006 | 92.63 | 93.34 | 91.09 | 91.93 | 2,911,742 | -0.64(-0.69%) |
Sep 18, 2006 | 92.06 | 93.53 | 91.56 | 92.57 | 2,824,465 | +1.45(+1.59%) |
Sep 15, 2006 | 91.04 | 91.93 | 90.18 | 91.12 | 2,968,803 | +0.77(+0.86%) |
Sep 14, 2006 | 91.64 | 91.65 | 89.91 | 90.35 | 2,216,434 | -1.34(-1.46%) |
Sep 13, 2006 | 90.17 | 92.33 | 89.92 | 91.69 | 3,050,618 | +1.51(+1.67%) |
Sep 12, 2006 | 88.16 | 90.23 | 88.05 | 90.19 | 2,950,906 | +2.63(+3.01%) |
Sep 11, 2006 | 86.66 | 87.76 | 85.48 | 87.55 | 2,575,767 | +0.89(+1.03%) |
Sep 08, 2006 | 86.77 | 86.77 | 85.83 | 86.66 | 1,756,226 | +0.18(+0.21%) |
Sep 07, 2006 | 86.78 | 86.98 | 85.57 | 86.48 | 2,374,601 | -0.22(-0.26%) |
Sep 06, 2006 | 87.38 | 87.51 | 86.01 | 86.70 | 2,549,271 | -0.68(-0.78%) |
Sep 05, 2006 | 87.61 | 88.37 | 86.90 | 87.38 | 2,186,334 | -0.23(-0.27%) |
Sep 01, 2006 | 87.25 | 87.85 | 86.42 | 87.61 | 1,352,731 | +0.68(+0.78%) |
Aug 31, 2006 | 86.43 | 87.04 | 86.13 | 86.93 | 1,426,411 | +0.42(+0.49%) |
Aug 30, 2006 | 86.69 | 87.05 | 85.48 | 86.51 | 1,649,193 | +0.36(+0.42%) |
Aug 29, 2006 | 86.82 | 87.21 | 85.51 | 86.15 | 2,489,188 | -0.67(-0.77%) |
Aug 28, 2006 | 85.70 | 87.74 | 85.69 | 86.82 | 2,272,797 | +1.51(+1.77%) |
Aug 25, 2006 | 84.43 | 85.76 | 84.26 | 85.32 | 1,665,695 | +0.89(+1.05%) |
Aug 24, 2006 | 86.05 | 86.26 | 84.16 | 84.43 | 4,336,991 | -0.89(-1.05%) |
Aug 23, 2006 | 86.74 | 87.06 | 84.78 | 85.33 | 2,763,221 | -1.31(-1.51%) |
Aug 22, 2006 | 87.25 | 87.98 | 86.38 | 86.63 | 2,159,024 | -0.61(-0.70%) |
Aug 21, 2006 | 88.97 | 89.03 | 86.97 | 87.24 | 2,058,731 | -2.14(-2.40%) |
Aug 18, 2006 | 89.92 | 90.21 | 88.83 | 89.39 | 1,559,592 | -0.30(-0.34%) |
Aug 17, 2006 | 88.76 | 90.08 | 88.41 | 89.69 | 2,294,297 | +0.07(+0.08%) |
Aug 16, 2006 | 87.60 | 89.94 | 86.28 | 89.62 | 4,603,935 | +3.48(+4.04%) |
Aug 15, 2006 | 84.97 | 86.35 | 84.39 | 86.14 | 3,711,295 | +1.60(+1.89%) |
Aug 14, 2006 | 85.49 | 86.69 | 84.26 | 84.54 | 3,742,905 | -0.08(-0.09%) |
Aug 11, 2006 | 86.18 | 86.18 | 84.15 | 84.62 | 2,353,450 | -1.67(-1.93%) |
Aug 10, 2006 | 84.67 | 86.45 | 84.34 | 86.29 | 3,310,705 | +1.62(+1.91%) |
Aug 09, 2006 | 88.63 | 89.47 | 84.27 | 84.67 | 4,651,350 | -3.43(-3.90%) |
Aug 08, 2006 | 89.27 | 89.87 | 87.55 | 88.10 | 2,034,559 | -0.66(-0.75%) |
Aug 07, 2006 | 89.92 | 90.31 | 88.42 | 88.77 | 1,653,958 | -1.16(-1.29%) |
Aug 04, 2006 | 91.25 | 94.31 | 89.00 | 89.93 | 3,144,403 | -0.72(-0.80%) |
Aug 03, 2006 | 87.43 | 91.40 | 87.43 | 90.65 | 2,099,057 | +1.75(+1.96%) |
Aug 02, 2006 | 89.15 | 89.58 | 88.05 | 88.90 | 1,932,987 | +0.09(+0.11%) |
Aug 01, 2006 | 89.92 | 89.94 | 87.64 | 88.81 | 2,981,354 | -1.29(-1.43%) |
Jul 31, 2006 | 90.52 | 90.52 | 89.62 | 90.10 | 2,529,747 | -0.50(-0.55%) |
Jul 28, 2006 | 87.67 | 91.12 | 87.50 | 90.60 | 3,485,956 | +2.99(+3.41%) |
Jul 27, 2006 | 90.51 | 91.79 | 87.22 | 87.61 | 4,703,530 | -4.16(-4.54%) |
Jul 26, 2006 | 93.88 | 93.88 | 90.39 | 91.78 | 4,138,846 | -2.28(-2.42%) |
Jul 25, 2006 | 91.99 | 94.89 | 90.02 | 94.06 | 5,757,243 | -0.97(-1.02%) |
Jul 24, 2006 | 94.18 | 95.43 | 93.38 | 95.03 | 1,891,848 | +1.68(+1.80%) |
Jul 21, 2006 | 93.26 | 93.67 | 89.73 | 93.35 | 3,727,100 | +0.31(+0.33%) |
Jul 20, 2006 | 97.66 | 97.98 | 93.00 | 93.04 | 2,843,408 | -3.72(-3.84%) |
Jul 19, 2006 | 93.79 | 96.97 | 93.05 | 96.76 | 3,075,488 | +3.48(+3.74%) |
Jul 18, 2006 | 94.24 | 94.58 | 92.33 | 93.28 | 2,264,081 | -0.36(-0.39%) |
Jul 17, 2006 | 93.79 | 94.52 | 93.16 | 93.64 | 1,498,347 | -0.16(-0.17%) |
Jul 14, 2006 | 94.91 | 95.07 | 92.42 | 93.80 | 2,847,824 | -1.33(-1.39%) |
Jul 13, 2006 | 96.89 | 96.93 | 94.79 | 95.13 | 2,115,676 | -1.76(-1.82%) |
Jul 12, 2006 | 98.91 | 99.02 | 96.80 | 96.89 | 1,900,099 | -1.86(-1.88%) |
Jul 11, 2006 | 98.44 | 98.96 | 96.84 | 98.75 | 1,757,621 | -0.20(-0.20%) |
Jul 10, 2006 | 99.30 | 99.30 | 97.82 | 98.95 | 1,040,464 | +0.51(+0.52%) |
Jul 07, 2006 | 100.30 | 100.30 | 98.33 | 98.44 | 1,666,625 | -1.86(-1.85%) |
Jul 06, 2006 | 101.02 | 101.28 | 99.48 | 100.30 | 1,572,375 | -0.52(-0.52%) |
Jul 05, 2006 | 101.58 | 102.17 | 99.73 | 100.82 | 1,946,817 | -0.96(-0.95%) |
Jul 03, 2006 | 100.67 | 101.79 | 100.58 | 101.79 | 638,131 | +1.23(+1.22%) |
Jun 30, 2006 | 100.68 | 101.00 | 99.78 | 100.56 | 1,281,259 | -0.12(-0.12%) |
Jun 29, 2006 | 98.18 | 100.68 | 97.73 | 100.68 | 3,087,341 | +3.47(+3.57%) |
Jun 28, 2006 | 98.53 | 98.61 | 96.98 | 97.21 | 2,310,916 | -0.89(-0.91%) |
Jun 27, 2006 | 99.26 | 100.05 | 98.10 | 98.10 | 1,999,811 | -0.87(-0.88%) |
Jun 26, 2006 | 98.99 | 99.69 | 98.03 | 98.97 | 1,427,689 | -0.02(-0.02%) |
Jun 23, 2006 | 97.45 | 99.73 | 97.40 | 98.99 | 1,751,577 | +1.34(+1.37%) |
Jun 22, 2006 | 97.66 | 98.45 | 96.63 | 97.65 | 1,980,868 | -0.33(-0.33%) |
Jun 21, 2006 | 95.47 | 98.09 | 94.78 | 97.97 | 5,133,406 | +4.77(+5.11%) |
Jun 20, 2006 | 94.70 | 95.12 | 93.21 | 93.21 | 2,260,014 | -1.20(-1.28%) |
Jun 19, 2006 | 94.52 | 95.50 | 94.03 | 94.41 | 1,490,677 | +0.07(+0.07%) |
Jun 16, 2006 | 93.78 | 94.52 | 93.39 | 94.34 | 1,661,860 | +0.12(+0.13%) |
Jun 15, 2006 | 91.64 | 94.43 | 91.25 | 94.22 | 2,020,380 | +3.34(+3.67%) |
Jun 14, 2006 | 90.51 | 91.09 | 89.58 | 90.88 | 1,609,215 | +0.36(+0.40%) |
Jun 13, 2006 | 90.44 | 91.69 | 89.27 | 90.52 | 2,183,545 | +0.09(+0.10%) |
Jun 12, 2006 | 91.48 | 92.29 | 90.38 | 90.44 | 1,329,953 | -1.26(-1.38%) |
Jun 09, 2006 | 92.83 | 93.28 | 91.43 | 91.70 | 1,416,300 | -1.02(-1.10%) |
Jun 08, 2006 | 92.64 | 92.87 | 89.96 | 92.73 | 2,520,682 | +0.01(+0.01%) |
Jun 07, 2006 | 93.98 | 95.00 | 92.66 | 92.72 | 1,935,428 | -0.45(-0.48%) |
Jun 06, 2006 | 92.92 | 93.39 | 91.41 | 93.16 | 1,915,207 | +0.46(+0.49%) |
Jun 05, 2006 | 95.00 | 95.48 | 92.58 | 92.71 | 1,497,417 | -2.92(-3.05%) |
Jun 02, 2006 | 95.81 | 95.93 | 95.05 | 95.63 | 1,345,293 | -0.19(-0.20%) |
Jun 01, 2006 | 94.02 | 95.86 | 93.55 | 95.81 | 1,475,104 | +1.79(+1.90%) |
May 31, 2006 | 92.85 | 94.43 | 92.76 | 94.02 | 1,763,083 | +1.69(+1.83%) |
May 30, 2006 | 92.28 | 92.92 | 91.25 | 92.34 | 1,679,641 | -0.15(-0.17%) |
May 26, 2006 | 92.69 | 92.87 | 92.03 | 92.49 | 1,183,639 | -0.20(-0.21%) |
May 25, 2006 | 93.19 | 93.35 | 92.11 | 92.69 | 1,564,473 | +0.34(+0.37%) |
May 24, 2006 | 92.67 | 93.02 | 91.21 | 92.35 | 2,707,670 | -0.31(-0.33%) |
May 23, 2006 | 95.30 | 95.50 | 92.66 | 92.66 | 1,819,679 | -2.04(-2.15%) |
May 22, 2006 | 93.96 | 94.97 | 92.85 | 94.70 | 2,117,652 | +0.61(+0.65%) |
May 19, 2006 | 94.48 | 94.85 | 92.45 | 94.08 | 2,646,309 | +0.08(+0.08%) |
May 18, 2006 | 94.87 | 95.08 | 93.41 | 94.01 | 2,623,066 | -0.58(-0.61%) |
May 17, 2006 | 99.33 | 99.33 | 94.05 | 94.58 | 3,842,849 | -4.74(-4.77%) |
May 16, 2006 | 99.90 | 100.00 | 98.87 | 99.33 | 1,037,907 | -0.01(-0.01%) |
May 15, 2006 | 98.35 | 99.58 | 98.23 | 99.33 | 1,152,145 | +0.33(+0.33%) |
May 12, 2006 | 101.08 | 101.10 | 98.96 | 99.01 | 1,151,681 | -1.90(-1.88%) |
May 11, 2006 | 101.26 | 101.53 | 100.03 | 100.91 | 1,520,660 | -0.70(-0.69%) |
May 10, 2006 | 102.10 | 102.10 | 101.17 | 101.61 | 1,489,050 | -1.14(-1.11%) |
May 09, 2006 | 102.01 | 102.91 | 101.62 | 102.76 | 1,017,802 | +0.31(+0.30%) |
May 08, 2006 | 102.74 | 103.02 | 102.14 | 102.45 | 898,683 | -0.22(-0.21%) |
May 05, 2006 | 102.39 | 103.27 | 101.89 | 102.66 | 2,671,993 | +0.95(+0.94%) |
May 04, 2006 | 98.53 | 101.79 | 98.42 | 101.71 | 2,670,947 | +3.46(+3.52%) |
May 03, 2006 | 98.31 | 98.75 | 97.23 | 98.25 | 2,446,072 | -1.63(-1.64%) |
May 02, 2006 | 98.27 | 100.19 | 97.66 | 99.88 | 1,755,994 | +2.13(+2.18%) |
May 01, 2006 | 99.07 | 99.20 | 97.61 | 97.75 | 1,391,198 | -1.32(-1.33%) |
Apr 28, 2006 | 98.59 | 99.16 | 98.07 | 99.07 | 1,384,457 | -0.06(-0.06%) |
Apr 27, 2006 | 98.15 | 99.20 | 97.29 | 99.13 | 1,384,690 | +0.77(+0.78%) |
Apr 26, 2006 | 98.46 | 98.96 | 97.96 | 98.36 | 952,025 | +0.46(+0.47%) |
Apr 25, 2006 | 99.39 | 99.47 | 97.73 | 97.91 | 1,442,797 | -1.63(-1.63%) |
Apr 24, 2006 | 98.91 | 99.82 | 98.35 | 99.53 | 1,266,384 | +0.24(+0.24%) |
Apr 21, 2006 | 99.89 | 100.25 | 98.90 | 99.29 | 1,765,639 | +0.09(+0.10%) |
Apr 20, 2006 | 99.73 | 100.69 | 99.15 | 99.20 | 1,481,845 | -0.33(-0.33%) |
Apr 19, 2006 | 99.85 | 100.48 | 99.14 | 99.52 | 1,176,202 | +0.33(+0.33%) |
Apr 18, 2006 | 97.66 | 99.27 | 97.66 | 99.20 | 2,470,710 | +1.71(+1.76%) |
Apr 17, 2006 | 98.35 | 98.77 | 97.15 | 97.48 | 1,185,499 | -1.34(-1.36%) |
Apr 13, 2006 | 98.20 | 98.88 | 97.93 | 98.83 | 1,129,484 | +0.37(+0.38%) |
Apr 12, 2006 | 99.64 | 100.12 | 98.40 | 98.46 | 2,161,116 | -1.41(-1.41%) |
Apr 11, 2006 | 101.88 | 102.01 | 99.66 | 99.87 | 1,617,350 | -1.50(-1.48%) |
Apr 10, 2006 | 100.98 | 101.80 | 100.45 | 101.36 | 1,539,952 | +0.60(+0.60%) |
Apr 07, 2006 | 102.57 | 102.61 | 100.61 | 100.76 | 1,695,446 | -0.95(-0.93%) |
Apr 06, 2006 | 101.30 | 102.38 | 100.68 | 101.71 | 1,504,042 | +0.41(+0.41%) |
Apr 05, 2006 | 100.38 | 101.51 | 100.21 | 101.30 | 1,709,392 | +0.69(+0.68%) |
Apr 04, 2006 | 98.94 | 100.69 | 98.48 | 100.61 | 2,183,661 | +1.93(+1.95%) |
Apr 03, 2006 | 97.75 | 98.86 | 97.49 | 98.68 | 1,676,619 | +1.50(+1.54%) |
Mar 31, 2006 | 96.24 | 97.35 | 96.09 | 97.18 | 1,619,093 | +1.27(+1.33%) |
Mar 30, 2006 | 95.73 | 97.12 | 95.09 | 95.91 | 1,365,747 | -0.31(-0.32%) |
Mar 29, 2006 | 96.48 | 96.86 | 95.94 | 96.22 | 1,393,754 | -0.69(-0.71%) |
Mar 28, 2006 | 96.84 | 97.54 | 96.50 | 96.91 | 1,041,510 | -0.10(-0.11%) |
Mar 27, 2006 | 96.12 | 97.23 | 96.12 | 97.01 | 1,173,413 | +0.80(+0.83%) |
Mar 24, 2006 | 97.28 | 97.28 | 96.06 | 96.21 | 1,130,297 | -1.02(-1.05%) |
Mar 23, 2006 | 98.09 | 98.31 | 96.04 | 97.23 | 2,329,277 | -1.24(-1.26%) |
Mar 22, 2006 | 96.98 | 98.84 | 95.86 | 98.47 | 3,251,436 | +1.05(+1.08%) |
Mar 21, 2006 | 97.54 | 98.35 | 97.36 | 97.42 | 1,848,849 | -0.67(-0.68%) |
Mar 20, 2006 | 98.63 | 98.93 | 97.59 | 98.09 | 1,614,212 | -0.81(-0.82%) |
Mar 17, 2006 | 99.13 | 99.13 | 97.71 | 98.90 | 2,013,175 | +0.37(+0.38%) |
Mar 16, 2006 | 99.82 | 99.82 | 98.09 | 98.53 | 1,710,438 | -1.28(-1.28%) |
Mar 15, 2006 | 98.40 | 99.82 | 98.29 | 99.82 | 1,828,395 | +1.07(+1.08%) |
Mar 14, 2006 | 96.80 | 98.78 | 96.76 | 98.75 | 1,946,003 | +2.10(+2.17%) |
Mar 13, 2006 | 96.41 | 97.14 | 96.16 | 96.65 | 1,403,865 | +0.27(+0.28%) |
Mar 10, 2006 | 96.44 | 97.39 | 96.09 | 96.38 | 1,454,534 | -0.29(-0.30%) |
Mar 09, 2006 | 96.22 | 97.48 | 96.06 | 96.68 | 2,469,548 | +0.49(+0.51%) |
Mar 08, 2006 | 96.45 | 96.54 | 94.64 | 96.18 | 1,679,408 | -0.19(-0.20%) |
Mar 07, 2006 | 95.32 | 96.71 | 95.32 | 96.37 | 1,527,284 | +0.37(+0.39%) |
Mar 06, 2006 | 95.76 | 96.24 | 94.68 | 96.00 | 1,426,527 | +0.06(+0.06%) |
Mar 03, 2006 | 93.96 | 96.69 | 93.84 | 95.94 | 2,178,315 | +1.81(+1.92%) |
Mar 02, 2006 | 94.65 | 94.74 | 93.48 | 94.14 | 2,189,588 | -0.89(-0.93%) |
Mar 01, 2006 | 94.44 | 95.14 | 93.47 | 95.02 | 3,142,659 | +2.74(+2.97%) |
Feb 28, 2006 | 93.48 | 93.40 | 91.93 | 92.28 | 1,803,409 | -1.20(-1.29%) |
Feb 27, 2006 | 92.39 | 93.65 | 91.97 | 93.48 | 1,483,472 | +1.27(+1.38%) |
Feb 24, 2006 | 92.42 | 92.61 | 91.86 | 92.21 | 1,540,533 | +0.37(+0.40%) |
Feb 23, 2006 | 91.77 | 92.50 | 91.32 | 91.84 | 1,370,744 | +0.28(+0.31%) |
Feb 22, 2006 | 90.35 | 92.00 | 90.35 | 91.56 | 2,614,583 | +1.17(+1.29%) |
Feb 21, 2006 | 90.28 | 90.69 | 89.83 | 90.39 | 2,073,258 | -0.01(-0.01%) |
Feb 17, 2006 | 90.09 | 90.48 | 89.41 | 90.39 | 1,451,164 | +0.36(+0.40%) |
Feb 16, 2006 | 89.45 | 90.26 | 88.42 | 90.03 | 1,540,998 | +0.28(+0.32%) |
Feb 15, 2006 | 88.84 | 89.92 | 88.24 | 89.75 | 1,639,431 | +0.52(+0.58%) |
Feb 14, 2006 | 87.08 | 89.38 | 87.08 | 89.23 | 2,378,436 | +2.22(+2.55%) |
Feb 13, 2006 | 85.88 | 88.10 | 85.88 | 87.01 | 1,825,373 | +1.18(+1.37%) |
Feb 10, 2006 | 85.66 | 86.24 | 85.34 | 85.83 | 1,247,441 | +0.17(+0.20%) |
Feb 09, 2006 | 86.44 | 86.93 | 85.51 | 85.66 | 1,198,980 | -0.71(-0.83%) |
Feb 08, 2006 | 84.97 | 86.42 | 84.33 | 86.38 | 1,650,587 | +2.03(+2.41%) |
Feb 07, 2006 | 84.76 | 85.33 | 84.07 | 84.34 | 1,115,654 | -0.49(-0.58%) |
Feb 06, 2006 | 84.71 | 84.96 | 84.18 | 84.83 | 875,905 | +0.09(+0.10%) |
Feb 03, 2006 | 84.33 | 84.92 | 83.04 | 84.75 | 1,835,833 | -0.01(-0.01%) |
Feb 02, 2006 | 85.82 | 86.01 | 84.69 | 84.76 | 1,769,009 | -1.07(-1.24%) |