Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 147.94 | 148.73 | 147.07 | 147.78 | 5,841,462 | +0.03(+0.02%) |
Oct 30, 2006 | 146.38 | 148.37 | 145.37 | 147.74 | 6,877,392 | +0.84(+0.57%) |
Oct 27, 2006 | 149.50 | 150.45 | 146.69 | 146.90 | 7,324,720 | -3.67(-2.44%) |
Oct 26, 2006 | 147.30 | 150.74 | 146.61 | 150.57 | 7,361,837 | +3.71(+2.53%) |
Oct 25, 2006 | 146.88 | 147.70 | 145.73 | 146.86 | 6,709,789 | +0.60(+0.41%) |
Oct 24, 2006 | 143.67 | 146.58 | 143.58 | 146.26 | 7,084,424 | +2.44(+1.70%) |
Oct 23, 2006 | 140.33 | 143.94 | 140.32 | 143.81 | 6,030,899 | +3.35(+2.38%) |
Oct 20, 2006 | 139.93 | 140.69 | 84.25 | 140.46 | 5,402,610 | +0.27(+0.19%) |
Oct 19, 2006 | 141.13 | 142.20 | 140.07 | 140.19 | 7,142,090 | -2.27(-1.60%) |
Oct 18, 2006 | 143.32 | 143.77 | 141.59 | 142.47 | 7,869,014 | -0.08(-0.05%) |
Oct 17, 2006 | 143.44 | 143.82 | 141.82 | 142.54 | 7,535,348 | -1.67(-1.16%) |
Oct 16, 2006 | 143.13 | 144.42 | 142.56 | 144.22 | 6,035,137 | +1.07(+0.75%) |
Oct 13, 2006 | 141.09 | 143.24 | 140.66 | 143.15 | 6,631,317 | +1.82(+1.29%) |
Oct 12, 2006 | 139.58 | 141.65 | 139.07 | 141.33 | 7,390,220 | +1.98(+1.42%) |
Oct 11, 2006 | 138.05 | 139.35 | 137.62 | 139.35 | 7,211,829 | +0.09(+0.06%) |
Oct 10, 2006 | 137.85 | 140.03 | 137.65 | 139.26 | 8,423,839 | +1.10(+0.79%) |
Oct 09, 2006 | 136.57 | 138.20 | 136.51 | 138.17 | 5,118,648 | +1.40(+1.03%) |
Oct 06, 2006 | 135.73 | 137.04 | 135.32 | 136.76 | 6,290,844 | +0.12(+0.09%) |
Oct 05, 2006 | 137.44 | 137.44 | 136.02 | 136.65 | 7,384,056 | -0.83(-0.60%) |
Oct 04, 2006 | 134.94 | 137.55 | 134.94 | 137.47 | 10,363,673 | +1.84(+1.36%) |
Oct 03, 2006 | 132.71 | 135.79 | 132.44 | 135.64 | 7,479,224 | +2.73(+2.06%) |
Oct 02, 2006 | 131.21 | 133.50 | 131.21 | 132.90 | 5,321,827 | +1.18(+0.90%) |
Sep 29, 2006 | 132.41 | 133.26 | 131.66 | 131.72 | 5,643,805 | -0.65(-0.49%) |
Sep 28, 2006 | 131.55 | 132.37 | 130.65 | 132.37 | 5,668,721 | +0.78(+0.59%) |
Sep 27, 2006 | 131.53 | 132.29 | 130.22 | 131.59 | 6,659,572 | +0.25(+0.19%) |
Sep 26, 2006 | 130.76 | 132.30 | 130.05 | 131.34 | 7,828,301 | -0.01(-0.01%) |
Sep 25, 2006 | 130.73 | 131.91 | 130.03 | 131.35 | 6,139,038 | +0.91(+0.70%) |
Sep 22, 2006 | 129.99 | 131.07 | 129.06 | 130.44 | 6,555,928 | +0.29(+0.22%) |
Sep 21, 2006 | 130.42 | 132.12 | 129.14 | 130.15 | 10,342,096 | +0.43(+0.33%) |
Sep 20, 2006 | 128.19 | 130.16 | 127.87 | 129.72 | 8,224,513 | +2.50(+1.97%) |
Sep 19, 2006 | 126.98 | 127.87 | 126.38 | 127.22 | 6,230,738 | +0.13(+0.10%) |
Sep 18, 2006 | 128.28 | 128.32 | 126.14 | 127.09 | 7,363,378 | +0.40(+0.31%) |
Sep 15, 2006 | 126.53 | 127.50 | 125.76 | 126.69 | 8,791,283 | +0.15(+0.12%) |
Sep 14, 2006 | 124.39 | 127.06 | 124.21 | 126.54 | 7,059,637 | +1.29(+1.03%) |
Sep 13, 2006 | 122.79 | 126.34 | 122.10 | 125.25 | 9,768,392 | +2.00(+1.62%) |
Sep 12, 2006 | 120.49 | 124.39 | 120.46 | 123.25 | 13,670,919 | +5.68(+4.83%) |
Sep 11, 2006 | 116.21 | 117.75 | 116.13 | 117.57 | 4,025,308 | +0.93(+0.80%) |
Sep 08, 2006 | 117.57 | 117.57 | 114.86 | 116.64 | 4,209,222 | +0.96(+0.83%) |
Sep 07, 2006 | 116.87 | 117.32 | 115.51 | 115.68 | 4,581,546 | -1.63(-1.39%) |
Sep 06, 2006 | 117.30 | 117.92 | 116.73 | 117.31 | 3,804,405 | -0.48(-0.40%) |
Sep 05, 2006 | 116.60 | 117.97 | 116.05 | 117.79 | 4,592,976 | +1.67(+1.43%) |
Sep 01, 2006 | 115.78 | 116.35 | 114.56 | 116.12 | 4,434,877 | +0.38(+0.33%) |
Aug 31, 2006 | 114.51 | 115.82 | 114.51 | 115.74 | 3,640,141 | +1.24(+1.08%) |
Aug 30, 2006 | 114.61 | 115.05 | 114.01 | 114.50 | 3,773,325 | -0.02(-0.02%) |
Aug 29, 2006 | 116.48 | 116.63 | 113.41 | 114.53 | 6,344,015 | -1.90(-1.63%) |
Aug 28, 2006 | 115.43 | 117.21 | 115.14 | 116.43 | 5,331,202 | -0.42(-0.36%) |
Aug 25, 2006 | 117.33 | 117.90 | 116.60 | 116.85 | 3,180,227 | -1.04(-0.88%) |
Aug 24, 2006 | 119.56 | 119.60 | 117.38 | 117.88 | 3,981,384 | -1.01(-0.85%) |
Aug 23, 2006 | 119.45 | 120.49 | 118.47 | 118.90 | 3,623,317 | -1.13(-0.94%) |
Aug 22, 2006 | 120.19 | 120.69 | 119.17 | 120.03 | 4,747,608 | +0.25(+0.21%) |
Aug 21, 2006 | 119.25 | 120.10 | 118.07 | 119.78 | 4,792,046 | -0.66(-0.55%) |
Aug 18, 2006 | 120.26 | 120.49 | 119.13 | 120.44 | 3,521,727 | +0.18(+0.15%) |
Aug 17, 2006 | 119.83 | 122.14 | 119.79 | 120.26 | 4,322,628 | -0.42(-0.35%) |
Aug 16, 2006 | 119.87 | 120.73 | 118.91 | 120.68 | 4,577,179 | +1.82(+1.53%) |
Aug 15, 2006 | 118.65 | 119.90 | 117.74 | 118.86 | 6,302,146 | +1.78(+1.52%) |
Aug 14, 2006 | 118.72 | 119.14 | 116.35 | 117.08 | 3,995,383 | -0.58(-0.49%) |
Aug 11, 2006 | 118.62 | 119.03 | 116.79 | 117.66 | 3,309,044 | -0.41(-0.34%) |
Aug 10, 2006 | 116.40 | 118.44 | 115.63 | 118.06 | 4,857,417 | +1.26(+1.08%) |
Aug 09, 2006 | 119.32 | 119.71 | 116.48 | 116.80 | 5,438,314 | -1.12(-0.95%) |
Aug 08, 2006 | 118.86 | 121.00 | 117.17 | 117.92 | 7,962,898 | -0.93(-0.79%) |
Aug 07, 2006 | 118.44 | 120.57 | 118.16 | 118.86 | 3,891,225 | -0.27(-0.22%) |
Aug 04, 2006 | 119.91 | 121.69 | 118.48 | 119.12 | 6,283,267 | +0.69(+0.59%) |
Aug 03, 2006 | 115.82 | 119.25 | 115.60 | 118.43 | 4,958,750 | +1.71(+1.47%) |
Aug 02, 2006 | 117.00 | 117.18 | 114.88 | 116.72 | 7,884,811 | -1.06(-0.90%) |
Aug 01, 2006 | 118.06 | 118.15 | 116.47 | 117.78 | 4,454,784 | -1.16(-0.98%) |
Jul 31, 2006 | 118.04 | 119.70 | 117.31 | 118.94 | 5,616,064 | +0.80(+0.68%) |
Jul 28, 2006 | 116.52 | 118.62 | 116.27 | 118.13 | 6,103,334 | +2.69(+2.33%) |
Jul 27, 2006 | 115.78 | 116.50 | 114.92 | 115.44 | 5,247,593 | +0.68(+0.60%) |
Jul 26, 2006 | 114.85 | 115.88 | 114.22 | 114.75 | 4,271,640 | -0.86(-0.75%) |
Jul 25, 2006 | 114.38 | 116.54 | 113.17 | 115.62 | 6,401,039 | +1.24(+1.08%) |
Jul 24, 2006 | 110.60 | 114.85 | 111.39 | 114.38 | 5,921,603 | +3.78(+3.42%) |
Jul 21, 2006 | 112.94 | 112.95 | 110.41 | 110.60 | 6,013,689 | -2.44(-2.16%) |
Jul 20, 2006 | 114.22 | 115.08 | 112.90 | 113.04 | 5,476,972 | -1.39(-1.22%) |
Jul 19, 2006 | 111.11 | 115.12 | 111.11 | 114.43 | 7,807,880 | +3.61(+3.25%) |
Jul 18, 2006 | 109.49 | 110.94 | 108.93 | 110.83 | 7,544,595 | +1.14(+1.04%) |
Jul 17, 2006 | 109.08 | 110.78 | 108.38 | 109.69 | 5,816,289 | +0.60(+0.55%) |
Jul 14, 2006 | 111.42 | 111.73 | 108.20 | 109.08 | 7,268,467 | -1.91(-1.72%) |
Jul 13, 2006 | 112.14 | 113.06 | 110.64 | 110.99 | 7,855,785 | -2.12(-1.87%) |
Jul 12, 2006 | 115.78 | 116.19 | 112.95 | 113.11 | 5,522,694 | -2.65(-2.29%) |
Jul 11, 2006 | 115.55 | 116.02 | 114.11 | 115.76 | 4,902,497 | -0.14(-0.12%) |
Jul 10, 2006 | 116.21 | 117.11 | 115.36 | 115.90 | 3,783,728 | +0.27(+0.23%) |
Jul 07, 2006 | 116.80 | 117.18 | 115.58 | 115.63 | 4,647,560 | -1.61(-1.37%) |
Jul 06, 2006 | 118.58 | 118.58 | 116.95 | 117.25 | 4,419,337 | -0.29(-0.25%) |
Jul 05, 2006 | 118.12 | 118.12 | 116.79 | 117.53 | 5,751,945 | -1.17(-0.98%) |
Jul 03, 2006 | 118.30 | 118.97 | 117.84 | 118.70 | 4,174,674 | +1.57(+1.34%) |
Jun 30, 2006 | 118.51 | 118.91 | 116.40 | 117.13 | 7,671,614 | -1.38(-1.16%) |
Jun 29, 2006 | 115.31 | 118.51 | 113.95 | 118.51 | 8,620,083 | +4.45(+3.90%) |
Jun 28, 2006 | 114.78 | 115.63 | 112.95 | 114.06 | 6,302,275 | -0.52(-0.45%) |
Jun 27, 2006 | 116.05 | 117.49 | 114.58 | 114.58 | 4,708,822 | -2.13(-1.83%) |
Jun 26, 2006 | 115.95 | 116.75 | 115.31 | 116.72 | 4,871,802 | +1.54(+1.34%) |
Jun 23, 2006 | 115.12 | 116.33 | 114.62 | 115.17 | 4,479,700 | -0.30(-0.26%) |
Jun 22, 2006 | 116.57 | 117.18 | 114.42 | 115.48 | 5,670,262 | -1.18(-1.01%) |
Jun 21, 2006 | 113.50 | 117.04 | 113.29 | 116.66 | 9,819,893 | +3.56(+3.15%) |
Jun 20, 2006 | 112.63 | 113.67 | 111.80 | 113.10 | 7,460,216 | +1.18(+1.05%) |
Jun 19, 2006 | 112.89 | 113.48 | 111.30 | 111.93 | 8,395,970 | -0.19(-0.17%) |
Jun 16, 2006 | 111.58 | 112.58 | 111.04 | 112.12 | 8,179,048 | -0.09(-0.08%) |
Jun 15, 2006 | 109.32 | 113.05 | 109.06 | 112.22 | 14,089,478 | +4.38(+4.06%) |
Jun 14, 2006 | 108.81 | 110.38 | 106.51 | 107.84 | 13,538,378 | -0.58(-0.54%) |
Jun 13, 2006 | 112.51 | 113.29 | 107.46 | 108.42 | 20,138,614 | -4.48(-3.97%) |
Jun 12, 2006 | 117.03 | 117.35 | 112.90 | 112.90 | 7,526,615 | -3.81(-3.26%) |
Jun 09, 2006 | 117.57 | 118.43 | 116.01 | 116.71 | 5,660,373 | +0.10(+0.09%) |
Jun 08, 2006 | 115.86 | 117.31 | 112.51 | 116.61 | 10,127,487 | -0.15(-0.13%) |
Jun 07, 2006 | 116.21 | 118.76 | 115.47 | 116.75 | 5,548,124 | +0.55(+0.48%) |
Jun 06, 2006 | 117.88 | 118.40 | 114.85 | 116.20 | 8,428,206 | -0.90(-0.77%) |
Jun 05, 2006 | 120.65 | 121.69 | 116.68 | 117.11 | 6,935,315 | -2.87(-2.39%) |
Jun 02, 2006 | 121.08 | 122.24 | 119.60 | 119.98 | 5,462,716 | +0.42(+0.35%) |
Jun 01, 2006 | 117.51 | 119.59 | 116.94 | 119.56 | 5,402,097 | +2.03(+1.72%) |
May 31, 2006 | 117.81 | 118.65 | 116.13 | 117.53 | 6,758,464 | +0.87(+0.75%) |
May 30, 2006 | 117.57 | 118.31 | 116.21 | 116.66 | 6,700,542 | -2.42(-2.03%) |
May 26, 2006 | 116.38 | 119.08 | 116.38 | 119.08 | 7,384,441 | +4.38(+3.81%) |
May 25, 2006 | 113.06 | 114.71 | 112.65 | 114.71 | 7,206,691 | +2.65(+2.36%) |
May 24, 2006 | 111.85 | 113.36 | 109.33 | 112.06 | 11,286,327 | +0.17(+0.15%) |
May 23, 2006 | 115.28 | 115.92 | 111.89 | 111.89 | 7,201,682 | -1.91(-1.68%) |
May 22, 2006 | 115.63 | 115.63 | 111.61 | 113.80 | 10,907,196 | -2.54(-2.18%) |
May 19, 2006 | 115.47 | 117.14 | 114.26 | 116.33 | 8,351,275 | +1.85(+1.62%) |
May 18, 2006 | 116.30 | 116.99 | 113.87 | 114.48 | 7,803,771 | -0.92(-0.80%) |
May 17, 2006 | 117.45 | 117.69 | 114.46 | 115.40 | 9,603,614 | -3.50(-2.94%) |
May 16, 2006 | 119.60 | 120.77 | 117.28 | 118.90 | 5,157,819 | -0.34(-0.29%) |
May 15, 2006 | 120.38 | 122.24 | 117.66 | 119.24 | 7,858,996 | -2.31(-1.90%) |
May 12, 2006 | 123.61 | 124.35 | 121.52 | 121.55 | 5,881,276 | -2.47(-1.99%) |
May 11, 2006 | 127.99 | 128.08 | 123.49 | 124.02 | 4,674,402 | -3.74(-2.93%) |
May 10, 2006 | 128.36 | 128.79 | 126.18 | 127.76 | 4,130,237 | -1.29(-1.00%) |
May 09, 2006 | 127.50 | 129.45 | 127.46 | 129.06 | 3,358,876 | +1.73(+1.36%) |
May 08, 2006 | 128.00 | 129.68 | 126.29 | 127.33 | 3,076,839 | -0.67(-0.52%) |
May 05, 2006 | 124.39 | 128.16 | 124.34 | 128.00 | 4,800,137 | +4.94(+4.02%) |
May 04, 2006 | 123.93 | 124.84 | 123.02 | 123.05 | 3,280,917 | -0.86(-0.70%) |
May 03, 2006 | 124.19 | 124.46 | 122.83 | 123.92 | 3,238,021 | +0.25(+0.20%) |
May 02, 2006 | 122.71 | 124.58 | 122.34 | 123.67 | 4,765,717 | +1.85(+1.52%) |
May 01, 2006 | 124.81 | 125.88 | 121.53 | 121.82 | 7,259,348 | -2.99(-2.40%) |
Apr 28, 2006 | 127.55 | 128.39 | 123.53 | 124.81 | 6,864,678 | -2.87(-2.24%) |
Apr 27, 2006 | 127.19 | 129.09 | 126.22 | 127.67 | 5,219,338 | +0.44(+0.35%) |
Apr 26, 2006 | 127.31 | 128.20 | 126.29 | 127.23 | 3,894,821 | +0.47(+0.37%) |
Apr 25, 2006 | 128.75 | 128.94 | 125.95 | 126.76 | 4,317,105 | -1.98(-1.54%) |
Apr 24, 2006 | 128.86 | 129.45 | 127.31 | 128.75 | 4,406,879 | -0.42(-0.33%) |
Apr 21, 2006 | 131.29 | 131.32 | 128.72 | 129.17 | 4,612,627 | -2.07(-1.58%) |
Apr 20, 2006 | 129.30 | 131.83 | 129.30 | 131.24 | 6,285,707 | +1.17(+0.90%) |
Apr 19, 2006 | 128.12 | 130.47 | 127.38 | 130.07 | 5,736,019 | +1.17(+0.91%) |
Apr 18, 2006 | 126.72 | 129.39 | 125.61 | 128.90 | 6,202,355 | +2.81(+2.23%) |
Apr 17, 2006 | 124.77 | 127.08 | 124.58 | 126.09 | 4,343,177 | +1.95(+1.57%) |
Apr 13, 2006 | 124.21 | 124.34 | 123.18 | 124.14 | 2,815,352 | -0.07(-0.06%) |
Apr 12, 2006 | 124.29 | 124.81 | 123.33 | 124.21 | 4,410,347 | +0.29(+0.23%) |
Apr 11, 2006 | 126.92 | 127.15 | 123.42 | 123.92 | 6,373,811 | -2.58(-2.04%) |
Apr 10, 2006 | 126.53 | 127.73 | 125.71 | 126.50 | 5,742,312 | +1.12(+0.89%) |
Apr 07, 2006 | 126.17 | 127.04 | 124.49 | 125.37 | 6,375,995 | -0.79(-0.63%) |
Apr 06, 2006 | 124.63 | 126.19 | 124.63 | 126.17 | 5,369,603 | +1.00(+0.80%) |
Apr 05, 2006 | 124.97 | 126.08 | 124.58 | 125.16 | 5,385,657 | -0.19(-0.15%) |
Apr 04, 2006 | 123.91 | 125.64 | 123.12 | 125.36 | 6,535,635 | +2.24(+1.82%) |
Apr 03, 2006 | 123.02 | 124.49 | 122.18 | 123.12 | 5,070,871 | +0.90(+0.74%) |
Mar 31, 2006 | 122.24 | 123.32 | 121.66 | 122.21 | 4,236,193 | +0.12(+0.10%) |
Mar 30, 2006 | 122.81 | 124.29 | 121.24 | 122.10 | 6,127,479 | -0.07(-0.06%) |
Mar 29, 2006 | 120.61 | 122.69 | 120.56 | 122.17 | 5,725,616 | +2.13(+1.78%) |
Mar 28, 2006 | 120.69 | 122.88 | 120.03 | 120.03 | 8,324,433 | -0.65(-0.54%) |
Mar 27, 2006 | 118.45 | 120.97 | 118.45 | 120.69 | 5,541,317 | +2.20(+1.86%) |
Mar 24, 2006 | 118.10 | 118.80 | 117.48 | 118.48 | 3,405,625 | +0.39(+0.33%) |
Mar 23, 2006 | 117.70 | 118.32 | 117.14 | 118.09 | 4,948,090 | -0.12(-0.10%) |
Mar 22, 2006 | 115.47 | 118.63 | 115.47 | 118.21 | 4,842,905 | +1.89(+1.62%) |
Mar 21, 2006 | 118.05 | 118.35 | 116.02 | 116.33 | 5,728,955 | -2.17(-1.83%) |
Mar 20, 2006 | 116.83 | 118.86 | 116.64 | 118.49 | 6,289,046 | +1.42(+1.21%) |
Mar 17, 2006 | 115.43 | 117.99 | 115.26 | 117.07 | 8,566,399 | +2.08(+1.81%) |
Mar 16, 2006 | 116.09 | 116.55 | 114.81 | 115.00 | 7,739,041 | -1.02(-0.88%) |
Mar 15, 2006 | 115.47 | 116.51 | 114.92 | 116.02 | 9,705,717 | -0.33(-0.28%) |
Mar 14, 2006 | 113.62 | 116.40 | 113.38 | 116.34 | 14,594,472 | +6.77(+6.18%) |
Mar 13, 2006 | 110.21 | 111.30 | 108.37 | 109.57 | 6,351,850 | -0.63(-0.57%) |
Mar 10, 2006 | 110.28 | 110.92 | 109.12 | 110.20 | 4,170,179 | -0.13(-0.12%) |
Mar 09, 2006 | 111.08 | 111.66 | 109.94 | 110.33 | 2,905,255 | -0.61(-0.55%) |
Mar 08, 2006 | 111.77 | 112.64 | 109.99 | 110.95 | 4,666,054 | -1.39(-1.24%) |
Mar 07, 2006 | 112.24 | 112.48 | 111.48 | 112.34 | 3,564,495 | -0.58(-0.51%) |
Mar 06, 2006 | 114.10 | 114.52 | 112.36 | 112.92 | 3,421,807 | -0.76(-0.67%) |
Mar 03, 2006 | 111.73 | 114.83 | 111.42 | 113.68 | 5,192,111 | +1.56(+1.39%) |
Mar 02, 2006 | 111.40 | 112.79 | 110.75 | 112.12 | 3,727,475 | +0.66(+0.59%) |
Mar 01, 2006 | 110.55 | 111.92 | 110.22 | 111.46 | 3,845,760 | +1.45(+1.32%) |
Feb 28, 2006 | 111.98 | 112.25 | 109.87 | 110.01 | 5,023,865 | -1.97(-1.76%) |
Feb 27, 2006 | 112.75 | 113.09 | 111.61 | 111.98 | 2,931,069 | -0.26(-0.24%) |
Feb 24, 2006 | 111.38 | 113.21 | 111.38 | 112.25 | 2,972,810 | +0.16(+0.14%) |
Feb 23, 2006 | 113.38 | 113.38 | 111.96 | 112.09 | 3,156,082 | -1.22(-1.08%) |
Feb 22, 2006 | 111.69 | 113.31 | 111.52 | 113.31 | 3,421,679 | +1.62(+1.45%) |
Feb 21, 2006 | 113.34 | 113.48 | 111.35 | 111.69 | 3,261,910 | -1.63(-1.44%) |
Feb 17, 2006 | 113.83 | 113.85 | 112.17 | 113.32 | 3,091,609 | -0.28(-0.25%) |
Feb 16, 2006 | 113.76 | 113.95 | 112.28 | 113.60 | 3,657,094 | +0.59(+0.52%) |
Feb 15, 2006 | 110.56 | 113.29 | 110.10 | 113.01 | 5,561,994 | +2.62(+2.37%) |
Feb 14, 2006 | 109.94 | 110.81 | 108.05 | 110.39 | 3,856,934 | +1.66(+1.52%) |
Feb 13, 2006 | 108.73 | 110.41 | 108.34 | 108.73 | 2,767,961 | -0.90(-0.82%) |
Feb 10, 2006 | 109.53 | 110.45 | 107.29 | 109.64 | 5,693,508 | -0.03(-0.03%) |
Feb 09, 2006 | 109.89 | 111.23 | 109.39 | 109.67 | 3,929,369 | -0.23(-0.21%) |
Feb 08, 2006 | 109.08 | 110.51 | 108.48 | 109.89 | 5,755,541 | +1.29(+1.19%) |
Feb 07, 2006 | 110.84 | 111.58 | 108.60 | 108.60 | 6,688,341 | -2.60(-2.34%) |
Feb 06, 2006 | 111.04 | 112.20 | 110.25 | 111.20 | 4,943,724 | +0.06(+0.06%) |
Feb 03, 2006 | 110.21 | 111.44 | 109.55 | 111.14 | 5,367,035 | +0.17(+0.15%) |
Feb 02, 2006 | 110.78 | 111.94 | 110.10 | 110.97 | 4,766,103 | +0.63(+0.57%) |
Feb 01, 2006 | 110.10 | 111.30 | 109.34 | 110.34 | 4,669,650 | +0.36(+0.33%) |
Jan 31, 2006 | 108.80 | 110.46 | 107.80 | 109.98 | 6,301,119 | +1.07(+0.99%) |
Jan 30, 2006 | 108.66 | 109.51 | 108.00 | 108.91 | 4,069,488 | +0.72(+0.67%) |
Jan 27, 2006 | 107.40 | 108.81 | 106.75 | 108.18 | 4,736,435 | +1.20(+1.12%) |
Jan 26, 2006 | 103.56 | 107.73 | 103.56 | 106.98 | 6,175,256 | +2.99(+2.88%) |
Jan 25, 2006 | 104.06 | 104.37 | 103.14 | 103.99 | 4,803,990 | +0.44(+0.42%) |
Jan 24, 2006 | 103.27 | 104.41 | 103.04 | 103.56 | 4,826,465 | +0.10(+0.10%) |
Jan 23, 2006 | 102.50 | 104.48 | 102.50 | 103.46 | 4,941,926 | +1.11(+1.09%) |
Jan 20, 2006 | 102.86 | 104.38 | 102.19 | 102.34 | 7,294,796 | -1.85(-1.78%) |
Jan 19, 2006 | 103.34 | 104.97 | 103.33 | 104.19 | 6,435,330 | +1.13(+1.10%) |
Jan 18, 2006 | 102.05 | 103.31 | 102.01 | 103.07 | 5,529,501 | -0.17(-0.17%) |
Jan 17, 2006 | 102.00 | 103.66 | 101.68 | 103.24 | 4,655,137 | -0.52(-0.50%) |
Jan 13, 2006 | 102.79 | 104.07 | 102.70 | 103.76 | 3,717,971 | +0.79(+0.76%) |
Jan 12, 2006 | 102.31 | 103.72 | 102.30 | 102.97 | 4,784,725 | +0.22(+0.21%) |
Jan 11, 2006 | 102.35 | 104.18 | 102.33 | 102.75 | 5,999,561 | -0.05(-0.05%) |
Jan 10, 2006 | 101.26 | 103.52 | 101.24 | 102.80 | 7,111,010 | +1.28(+1.26%) |
Jan 09, 2006 | 100.05 | 101.70 | 99.66 | 101.53 | 6,066,474 | +1.21(+1.20%) |
Jan 06, 2006 | 99.11 | 100.64 | 99.11 | 100.32 | 5,547,738 | +1.40(+1.42%) |
Jan 05, 2006 | 98.11 | 99.13 | 97.80 | 98.92 | 4,774,322 | -0.04(-0.04%) |
Jan 04, 2006 | 99.16 | 100.37 | 98.40 | 98.96 | 6,244,352 | -1.39(-1.38%) |
Jan 03, 2006 | 98.65 | 100.78 | 96.73 | 100.34 | 7,948,256 | +0.90(+0.91%) |
Dec 30, 2005 | 99.00 | 99.72 | 98.65 | 99.44 | 2,520,473 | -0.24(-0.24%) |
Dec 29, 2005 | 99.24 | 100.24 | 99.24 | 99.68 | 2,163,433 | +0.03(+0.03%) |
Dec 28, 2005 | 99.90 | 100.30 | 99.38 | 99.65 | 2,323,459 | -0.22(-0.22%) |
Dec 27, 2005 | 100.21 | 100.75 | 99.53 | 99.87 | 3,630,123 | +0.12(+0.12%) |
Dec 23, 2005 | 99.62 | 100.03 | 99.20 | 99.75 | 2,145,067 | +0.09(+0.09%) |
Dec 22, 2005 | 99.31 | 99.86 | 98.64 | 99.66 | 3,130,010 | +0.53(+0.53%) |
Dec 21, 2005 | 98.38 | 99.90 | 98.19 | 99.13 | 4,744,783 | +1.13(+1.15%) |
Dec 20, 2005 | 97.09 | 98.29 | 96.81 | 98.00 | 5,258,381 | +0.57(+0.58%) |
Dec 19, 2005 | 99.12 | 99.20 | 96.90 | 97.43 | 5,416,481 | -1.07(-1.08%) |
Dec 16, 2005 | 99.90 | 99.55 | 98.19 | 98.50 | 6,982,835 | -1.40(-1.40%) |
Dec 15, 2005 | 99.86 | 100.91 | 99.35 | 99.90 | 7,039,216 | -1.04(-1.03%) |
Dec 14, 2005 | 102.06 | 102.70 | 100.72 | 100.93 | 4,458,637 | -1.56(-1.53%) |
Dec 13, 2005 | 100.29 | 102.69 | 100.06 | 102.50 | 4,406,237 | +1.27(+1.25%) |
Dec 12, 2005 | 101.53 | 102.02 | 100.06 | 101.23 | 2,576,726 | +0.27(+0.27%) |
Dec 09, 2005 | 100.56 | 101.26 | 100.01 | 100.96 | 2,412,976 | +0.79(+0.79%) |
Dec 08, 2005 | 100.48 | 101.24 | 99.48 | 100.16 | 4,098,257 | -0.97(-0.96%) |
Dec 07, 2005 | 101.75 | 102.08 | 100.33 | 101.14 | 3,318,805 | -1.11(-1.08%) |
Dec 06, 2005 | 104.30 | 104.46 | 101.88 | 102.24 | 3,877,355 | -1.36(-1.31%) |
Dec 05, 2005 | 101.81 | 104.08 | 100.77 | 103.60 | 3,479,987 | +1.53(+1.50%) |
Dec 02, 2005 | 101.34 | 102.59 | 101.23 | 102.06 | 2,429,158 | +0.62(+0.61%) |
Dec 01, 2005 | 101.61 | 102.51 | 100.92 | 101.44 | 3,207,454 | +1.03(+1.02%) |
Nov 30, 2005 | 101.68 | 102.21 | 100.01 | 100.41 | 3,872,859 | -1.16(-1.14%) |
Nov 29, 2005 | 102.78 | 103.11 | 100.48 | 101.57 | 3,952,872 | -0.51(-0.50%) |
Nov 28, 2005 | 104.57 | 104.57 | 101.88 | 102.08 | 3,544,588 | -2.35(-2.25%) |
Nov 25, 2005 | 104.49 | 105.03 | 104.36 | 104.43 | 1,037,985 | +0.03(+0.03%) |
Nov 23, 2005 | 103.25 | 105.11 | 103.25 | 104.40 | 4,032,500 | +1.15(+1.12%) |
Nov 22, 2005 | 102.62 | 103.55 | 101.85 | 103.25 | 3,072,473 | +0.15(+0.14%) |
Nov 21, 2005 | 102.19 | 103.15 | 101.60 | 103.10 | 2,676,903 | +0.65(+0.63%) |
Nov 18, 2005 | 102.70 | 102.70 | 101.07 | 102.45 | 3,359,646 | +0.91(+0.90%) |
Nov 17, 2005 | 99.66 | 101.54 | 99.55 | 101.54 | 3,333,318 | +1.74(+1.74%) |
Nov 16, 2005 | 99.94 | 100.03 | 98.54 | 99.80 | 3,260,754 | +0.16(+0.16%) |
Nov 15, 2005 | 100.64 | 101.03 | 98.93 | 99.64 | 3,023,026 | -0.99(-0.98%) |
Nov 14, 2005 | 101.47 | 101.47 | 100.13 | 100.63 | 2,310,872 | -0.59(-0.58%) |
Nov 11, 2005 | 100.79 | 101.71 | 100.65 | 101.22 | 2,740,733 | -0.07(-0.07%) |
Nov 10, 2005 | 99.78 | 101.48 | 99.49 | 101.29 | 4,077,066 | +1.08(+1.08%) |
Nov 09, 2005 | 99.54 | 101.01 | 99.27 | 100.21 | 3,410,505 | +0.92(+0.93%) |
Nov 08, 2005 | 99.94 | 99.94 | 99.06 | 99.29 | 3,781,673 | -1.27(-1.26%) |
Nov 07, 2005 | 101.97 | 102.54 | 100.19 | 100.56 | 4,573,969 | -1.41(-1.38%) |
Nov 04, 2005 | 101.03 | 102.14 | 100.36 | 101.97 | 5,257,226 | +1.37(+1.36%) |
Nov 03, 2005 | 101.22 | 101.22 | 99.73 | 100.60 | 6,424,927 | +0.05(+0.05%) |
Nov 02, 2005 | 98.11 | 101.11 | 98.11 | 100.54 | 5,654,979 | +1.97(+2.00%) |