Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 124.10 | 126.48 | 123.85 | 125.46 | 1,360,900 | +1.46(+1.18%) |
Feb 27, 2007 | 129.00 | 129.00 | 123.17 | 124.00 | 1,888,100 | -7.41(-5.64%) |
Feb 26, 2007 | 131.01 | 132.22 | 130.87 | 131.41 | 1,610,832 | +0.41(+0.31%) |
Feb 23, 2007 | 130.32 | 131.12 | 129.77 | 131.00 | 704,900 | +1.17(+0.90%) |
Feb 22, 2007 | 129.13 | 129.91 | 128.90 | 129.83 | 627,200 | +1.56(+1.22%) |
Feb 21, 2007 | 127.93 | 128.58 | 127.08 | 128.27 | 425,800 | +0.33(+0.26%) |
Feb 20, 2007 | 127.05 | 128.00 | 126.83 | 127.94 | 291,500 | +1.12(+0.88%) |
Feb 16, 2007 | 127.23 | 127.60 | 126.55 | 126.82 | 323,800 | -0.67(-0.53%) |
Feb 15, 2007 | 127.61 | 127.95 | 127.00 | 127.49 | 369,200 | -0.30(-0.23%) |
Feb 14, 2007 | 127.81 | 127.91 | 127.24 | 127.79 | 315,831 | +0.23(+0.18%) |
Feb 13, 2007 | 126.55 | 127.70 | 126.55 | 127.56 | 326,486 | +0.86(+0.68%) |
Feb 12, 2007 | 125.60 | 126.84 | 125.60 | 126.70 | 289,948 | +1.14(+0.91%) |
Feb 09, 2007 | 126.78 | 127.14 | 125.28 | 125.56 | 242,200 | -1.06(-0.84%) |
Feb 08, 2007 | 127.00 | 127.00 | 125.90 | 126.62 | 367,000 | -0.73(-0.57%) |
Feb 07, 2007 | 127.50 | 128.00 | 126.94 | 127.35 | 347,600 | -0.10(-0.08%) |
Feb 06, 2007 | 126.42 | 127.59 | 126.15 | 127.45 | 234,600 | +1.04(+0.82%) |
Feb 05, 2007 | 126.65 | 127.31 | 125.90 | 126.41 | 345,000 | -0.44(-0.35%) |
Feb 02, 2007 | 126.99 | 127.43 | 126.32 | 126.85 | 269,900 | +0.11(+0.09%) |
Feb 01, 2007 | 125.88 | 126.97 | 125.34 | 126.74 | 438,600 | +1.11(+0.88%) |
Jan 31, 2007 | 123.37 | 126.00 | 123.27 | 125.63 | 578,600 | +2.24(+1.82%) |
Jan 30, 2007 | 124.58 | 124.78 | 123.03 | 123.39 | 435,500 | -1.13(-0.91%) |
Jan 29, 2007 | 124.85 | 125.40 | 124.16 | 124.52 | 317,700 | -0.23(-0.18%) |
Jan 26, 2007 | 124.64 | 125.13 | 123.94 | 124.75 | 431,700 | +0.31(+0.25%) |
Jan 25, 2007 | 125.40 | 125.40 | 124.43 | 124.44 | 603,800 | -1.08(-0.86%) |
Jan 24, 2007 | 125.10 | 125.77 | 124.90 | 125.52 | 362,900 | +0.57(+0.46%) |
Jan 23, 2007 | 124.70 | 126.14 | 124.60 | 124.95 | 487,100 | +0.24(+0.19%) |
Jan 22, 2007 | 124.85 | 125.14 | 124.17 | 124.71 | 519,700 | -0.38(-0.30%) |
Jan 19, 2007 | 124.94 | 125.41 | 123.20 | 125.09 | 551,300 | +1.22(+0.98%) |
Jan 18, 2007 | 123.73 | 124.23 | 123.56 | 123.87 | 601,000 | +0.31(+0.25%) |
Jan 17, 2007 | 123.35 | 124.34 | 123.33 | 123.56 | 542,200 | -0.18(-0.15%) |
Jan 16, 2007 | 124.61 | 125.28 | 123.39 | 123.74 | 443,600 | -0.87(-0.70%) |
Jan 12, 2007 | 124.87 | 125.32 | 122.84 | 124.61 | 520,900 | -0.25(-0.20%) |
Jan 11, 2007 | 120.94 | 124.94 | 120.92 | 124.86 | 832,700 | +4.04(+3.34%) |
Jan 10, 2007 | 121.61 | 121.61 | 120.17 | 120.82 | 475,900 | -0.79(-0.65%) |
Jan 09, 2007 | 119.10 | 122.21 | 119.00 | 121.61 | 780,900 | +2.76(+2.32%) |
Jan 08, 2007 | 118.75 | 118.99 | 117.87 | 118.85 | 298,300 | +0.02(+0.02%) |
Jan 05, 2007 | 119.30 | 119.90 | 118.39 | 118.83 | 544,300 | -0.77(-0.64%) |
Jan 04, 2007 | 118.61 | 120.25 | 118.35 | 119.60 | 734,700 | +0.99(+0.83%) |
Jan 03, 2007 | 115.94 | 120.05 | 115.94 | 118.61 | 1,421,500 | +3.05(+2.64%) |
Dec 29, 2006 | 116.41 | 117.27 | 115.42 | 115.56 | 339,600 | -0.85(-0.73%) |
Dec 28, 2006 | 116.59 | 117.20 | 116.30 | 116.41 | 225,800 | -0.38(-0.33%) |
Dec 27, 2006 | 116.69 | 117.00 | 116.15 | 116.79 | 365,900 | +0.17(+0.15%) |
Dec 26, 2006 | 116.39 | 116.67 | 115.68 | 116.62 | 349,200 | +0.12(+0.10%) |
Dec 22, 2006 | 116.50 | 116.81 | 115.88 | 116.50 | 237,800 | -0.10(-0.09%) |
Dec 21, 2006 | 117.20 | 117.91 | 116.36 | 116.60 | 482,700 | -0.45(-0.38%) |
Dec 20, 2006 | 117.50 | 117.98 | 116.88 | 117.05 | 523,100 | -0.35(-0.30%) |
Dec 19, 2006 | 116.25 | 117.80 | 115.36 | 117.40 | 759,500 | +1.18(+1.02%) |
Dec 18, 2006 | 117.00 | 117.05 | 115.86 | 116.22 | 318,500 | -0.77(-0.66%) |
Dec 15, 2006 | 118.38 | 119.50 | 116.97 | 116.99 | 739,700 | -0.51(-0.43%) |
Dec 14, 2006 | 117.00 | 117.99 | 116.86 | 117.50 | 476,100 | +0.50(+0.43%) |
Dec 13, 2006 | 117.40 | 117.79 | 116.73 | 117.00 | 471,700 | -0.09(-0.08%) |
Dec 12, 2006 | 117.51 | 117.94 | 116.45 | 117.09 | 594,900 | -0.70(-0.59%) |
Dec 11, 2006 | 117.73 | 117.99 | 117.30 | 117.79 | 470,700 | +0.06(+0.05%) |
Dec 08, 2006 | 117.65 | 118.29 | 117.02 | 117.73 | 890,600 | +0.08(+0.07%) |
Dec 07, 2006 | 119.85 | 119.99 | 117.54 | 117.65 | 839,300 | -1.76(-1.47%) |
Dec 06, 2006 | 118.75 | 120.37 | 117.83 | 119.41 | 1,045,800 | +0.12(+0.10%) |
Dec 05, 2006 | 117.25 | 120.36 | 115.09 | 119.29 | 2,491,900 | +4.82(+4.21%) |
Dec 04, 2006 | 113.95 | 115.25 | 113.81 | 114.47 | 771,300 | +1.09(+0.96%) |
Dec 01, 2006 | 112.63 | 114.14 | 112.39 | 113.38 | 466,100 | -0.23(-0.20%) |
Nov 30, 2006 | 113.24 | 113.96 | 112.61 | 113.61 | 791,100 | +0.50(+0.44%) |
Nov 29, 2006 | 113.32 | 113.82 | 112.42 | 113.11 | 656,400 | -0.06(-0.05%) |
Nov 28, 2006 | 113.40 | 113.73 | 112.62 | 113.17 | 666,700 | -0.42(-0.37%) |
Nov 27, 2006 | 114.87 | 114.87 | 113.28 | 113.59 | 639,300 | -1.33(-1.16%) |
Nov 24, 2006 | 115.04 | 115.55 | 113.94 | 114.92 | 282,600 | -0.02(-0.02%) |
Nov 22, 2006 | 114.98 | 115.64 | 114.69 | 114.94 | 675,000 | +0.41(+0.36%) |
Nov 21, 2006 | 115.05 | 115.83 | 113.34 | 114.53 | 700,700 | +0.02(+0.02%) |
Nov 20, 2006 | 114.90 | 115.24 | 113.92 | 114.51 | 448,200 | -0.28(-0.24%) |
Nov 17, 2006 | 114.73 | 114.79 | 113.09 | 114.79 | 404,900 | +0.07(+0.06%) |
Nov 16, 2006 | 114.40 | 114.98 | 114.06 | 114.72 | 890,900 | +0.82(+0.72%) |
Nov 15, 2006 | 113.95 | 114.24 | 113.71 | 113.90 | 452,400 | -0.14(-0.12%) |
Nov 14, 2006 | 113.15 | 114.15 | 112.39 | 114.04 | 715,000 | +1.45(+1.29%) |
Nov 13, 2006 | 112.75 | 114.24 | 112.35 | 112.59 | 491,700 | -0.54(-0.48%) |
Nov 10, 2006 | 112.25 | 113.25 | 112.06 | 113.13 | 376,800 | +0.26(+0.23%) |
Nov 09, 2006 | 113.28 | 113.79 | 112.07 | 112.87 | 468,100 | -0.31(-0.27%) |
Nov 08, 2006 | 111.39 | 113.56 | 110.85 | 113.18 | 627,400 | +1.64(+1.47%) |
Nov 07, 2006 | 111.66 | 111.83 | 110.87 | 111.54 | 549,200 | -0.14(-0.13%) |
Nov 06, 2006 | 109.65 | 111.81 | 109.65 | 111.68 | 349,900 | +2.38(+2.18%) |
Nov 03, 2006 | 109.82 | 110.78 | 108.67 | 109.30 | 625,300 | -0.62(-0.56%) |
Nov 02, 2006 | 109.96 | 110.58 | 108.85 | 109.92 | 540,400 | -0.04(-0.04%) |
Nov 01, 2006 | 112.00 | 112.25 | 109.91 | 109.96 | 729,100 | -2.04(-1.82%) |
Oct 31, 2006 | 111.18 | 112.34 | 110.82 | 112.00 | 711,300 | +0.57(+0.51%) |
Oct 30, 2006 | 110.65 | 111.74 | 109.42 | 111.43 | 596,000 | +0.53(+0.48%) |
Oct 27, 2006 | 111.65 | 111.88 | 110.60 | 110.90 | 562,500 | -0.96(-0.86%) |
Oct 26, 2006 | 109.70 | 112.06 | 109.49 | 111.86 | 623,900 | +2.59(+2.37%) |
Oct 25, 2006 | 110.01 | 111.50 | 108.37 | 109.27 | 1,310,800 | -4.00(-3.53%) |
Oct 24, 2006 | 113.80 | 114.00 | 112.66 | 113.27 | 532,200 | -0.73(-0.64%) |
Oct 23, 2006 | 112.22 | 114.56 | 112.02 | 114.00 | 911,900 | +1.78(+1.59%) |
Oct 20, 2006 | 113.10 | 113.28 | 111.31 | 112.22 | 490,300 | -0.15(-0.13%) |
Oct 19, 2006 | 112.10 | 113.16 | 111.40 | 112.37 | 648,500 | +0.75(+0.67%) |
Oct 18, 2006 | 110.75 | 112.25 | 110.37 | 111.62 | 698,300 | +1.12(+1.01%) |
Oct 17, 2006 | 108.96 | 111.00 | 108.96 | 110.50 | 987,000 | +1.54(+1.41%) |
Oct 16, 2006 | 108.97 | 109.30 | 108.45 | 108.96 | 537,800 | +0.19(+0.17%) |
Oct 13, 2006 | 109.40 | 109.45 | 108.26 | 108.77 | 512,900 | -0.77(-0.70%) |
Oct 12, 2006 | 108.70 | 109.58 | 108.37 | 109.54 | 677,200 | +1.21(+1.12%) |
Oct 11, 2006 | 109.03 | 109.03 | 107.65 | 108.33 | 475,600 | -0.70(-0.64%) |
Oct 10, 2006 | 108.55 | 109.25 | 108.00 | 109.03 | 579,800 | +0.48(+0.44%) |
Oct 09, 2006 | 107.26 | 108.64 | 106.53 | 108.55 | 440,200 | +1.07(+1.00%) |
Oct 06, 2006 | 107.80 | 107.81 | 106.08 | 107.48 | 552,800 | -0.78(-0.72%) |
Oct 05, 2006 | 107.70 | 108.26 | 106.29 | 108.26 | 691,600 | +0.25(+0.23%) |
Oct 04, 2006 | 105.84 | 108.04 | 104.88 | 108.01 | 758,500 | +2.36(+2.23%) |
Oct 03, 2006 | 104.29 | 105.89 | 103.87 | 105.65 | 829,600 | +1.50(+1.44%) |
Oct 02, 2006 | 103.30 | 104.50 | 102.59 | 104.15 | 659,200 | +0.85(+0.82%) |
Sep 29, 2006 | 103.99 | 104.00 | 102.57 | 103.30 | 828,800 | -0.89(-0.85%) |
Sep 28, 2006 | 102.90 | 104.89 | 102.50 | 104.19 | 1,467,000 | -1.19(-1.13%) |
Sep 27, 2006 | 104.15 | 105.99 | 103.70 | 105.38 | 1,310,200 | +1.23(+1.18%) |
Sep 26, 2006 | 103.45 | 104.99 | 103.20 | 104.15 | 1,235,700 | +0.71(+0.69%) |
Sep 25, 2006 | 101.28 | 103.59 | 101.15 | 103.44 | 1,026,100 | +2.78(+2.76%) |
Sep 22, 2006 | 99.65 | 101.17 | 99.28 | 100.66 | 562,100 | +0.48(+0.48%) |
Sep 21, 2006 | 101.98 | 102.25 | 100.10 | 100.18 | 954,200 | -1.10(-1.09%) |
Sep 20, 2006 | 99.79 | 101.72 | 98.82 | 101.28 | 2,160,700 | +2.61(+2.65%) |
Sep 19, 2006 | 95.60 | 99.75 | 95.60 | 98.67 | 3,869,300 | +4.57(+4.86%) |
Sep 18, 2006 | 94.23 | 95.94 | 93.92 | 94.10 | 1,094,500 | -1.51(-1.58%) |
Sep 15, 2006 | 96.50 | 97.12 | 95.02 | 95.61 | 908,100 | +0.00(+0.00%) |
Sep 14, 2006 | 95.13 | 96.11 | 94.47 | 95.61 | 650,400 | -0.24(-0.25%) |
Sep 13, 2006 | 95.70 | 96.00 | 94.62 | 95.85 | 518,200 | +0.10(+0.10%) |
Sep 12, 2006 | 94.19 | 96.17 | 93.70 | 95.75 | 763,400 | +1.43(+1.52%) |
Sep 11, 2006 | 90.49 | 95.34 | 90.43 | 94.32 | 1,547,900 | +3.83(+4.23%) |
Sep 08, 2006 | 90.13 | 91.00 | 89.34 | 90.49 | 818,300 | +0.36(+0.40%) |
Sep 07, 2006 | 91.27 | 91.28 | 90.11 | 90.13 | 611,100 | -1.14(-1.25%) |
Sep 06, 2006 | 92.61 | 92.80 | 91.22 | 91.27 | 474,100 | -1.34(-1.45%) |
Sep 05, 2006 | 91.25 | 92.61 | 90.95 | 92.61 | 617,800 | +1.36(+1.49%) |
Sep 01, 2006 | 90.10 | 91.54 | 89.97 | 91.25 | 379,900 | +0.95(+1.05%) |
Aug 31, 2006 | 90.42 | 90.69 | 89.90 | 90.30 | 436,500 | +0.13(+0.14%) |
Aug 30, 2006 | 88.80 | 90.56 | 88.22 | 90.17 | 742,800 | +1.79(+2.03%) |
Aug 29, 2006 | 88.15 | 88.79 | 87.51 | 88.38 | 336,100 | +0.23(+0.26%) |
Aug 28, 2006 | 87.30 | 88.53 | 87.30 | 88.15 | 402,600 | +0.94(+1.08%) |
Aug 25, 2006 | 86.41 | 87.37 | 86.01 | 87.21 | 382,000 | +0.81(+0.94%) |
Aug 24, 2006 | 88.55 | 88.55 | 86.25 | 86.40 | 730,200 | -1.94(-2.20%) |
Aug 23, 2006 | 88.31 | 88.44 | 87.62 | 88.34 | 349,300 | +0.20(+0.23%) |
Aug 22, 2006 | 88.46 | 88.56 | 87.64 | 88.14 | 401,100 | -0.31(-0.35%) |
Aug 21, 2006 | 89.32 | 89.39 | 88.04 | 88.45 | 339,800 | -0.90(-1.01%) |
Aug 18, 2006 | 89.50 | 90.20 | 88.94 | 89.35 | 767,500 | +1.16(+1.32%) |
Aug 17, 2006 | 88.11 | 88.62 | 87.33 | 88.19 | 836,200 | +0.07(+0.08%) |
Aug 16, 2006 | 87.95 | 88.44 | 87.43 | 88.12 | 718,700 | +0.51(+0.58%) |
Aug 15, 2006 | 86.95 | 87.82 | 86.95 | 87.61 | 407,900 | +0.91(+1.05%) |
Aug 14, 2006 | 88.68 | 88.81 | 86.45 | 86.70 | 625,800 | -1.97(-2.22%) |
Aug 11, 2006 | 88.27 | 89.05 | 87.75 | 88.67 | 327,600 | +0.40(+0.45%) |
Aug 10, 2006 | 86.14 | 88.34 | 85.98 | 88.27 | 343,700 | +1.95(+2.26%) |
Aug 09, 2006 | 88.11 | 88.46 | 86.24 | 86.32 | 380,800 | -1.41(-1.61%) |
Aug 08, 2006 | 89.20 | 89.39 | 87.56 | 87.73 | 406,700 | -1.31(-1.47%) |
Aug 07, 2006 | 89.01 | 89.25 | 88.09 | 89.04 | 377,500 | +0.03(+0.03%) |
Aug 04, 2006 | 89.11 | 90.44 | 88.26 | 89.01 | 326,100 | +0.31(+0.35%) |
Aug 03, 2006 | 87.85 | 89.00 | 87.20 | 88.70 | 474,600 | +0.85(+0.97%) |
Aug 02, 2006 | 87.16 | 88.40 | 87.15 | 87.85 | 568,800 | +0.70(+0.80%) |
Aug 01, 2006 | 87.70 | 87.73 | 86.72 | 87.15 | 408,900 | -0.72(-0.82%) |
Jul 31, 2006 | 87.15 | 88.46 | 86.99 | 87.87 | 332,100 | +0.72(+0.83%) |
Jul 28, 2006 | 86.60 | 87.44 | 86.50 | 87.15 | 448,400 | +0.77(+0.89%) |
Jul 27, 2006 | 87.61 | 88.32 | 86.32 | 86.38 | 634,200 | -1.17(-1.34%) |
Jul 26, 2006 | 88.22 | 88.22 | 87.04 | 87.55 | 779,900 | -0.92(-1.04%) |
Jul 25, 2006 | 86.40 | 88.65 | 86.06 | 88.47 | 579,300 | +2.03(+2.35%) |
Jul 24, 2006 | 85.01 | 86.67 | 85.04 | 86.44 | 484,700 | +1.44(+1.69%) |
Jul 21, 2006 | 85.05 | 85.17 | 84.52 | 85.00 | 532,600 | -0.04(-0.05%) |
Jul 20, 2006 | 86.36 | 86.65 | 85.02 | 85.04 | 288,700 | -1.31(-1.52%) |
Jul 19, 2006 | 84.68 | 86.61 | 84.92 | 86.35 | 924,400 | +1.68(+1.98%) |
Jul 18, 2006 | 85.48 | 85.48 | 83.93 | 84.67 | 491,200 | -0.81(-0.95%) |
Jul 17, 2006 | 84.42 | 85.76 | 84.42 | 85.48 | 557,500 | +1.06(+1.26%) |
Jul 14, 2006 | 85.10 | 85.56 | 83.81 | 84.42 | 604,500 | -0.83(-0.97%) |
Jul 13, 2006 | 85.00 | 86.59 | 84.22 | 85.25 | 1,108,100 | +0.25(+0.29%) |
Jul 12, 2006 | 85.85 | 86.08 | 84.77 | 85.00 | 796,300 | -0.80(-0.93%) |
Jul 11, 2006 | 85.84 | 86.25 | 85.24 | 85.80 | 755,700 | -0.14(-0.16%) |
Jul 10, 2006 | 86.46 | 87.14 | 85.84 | 85.94 | 586,800 | -0.34(-0.39%) |
Jul 07, 2006 | 86.42 | 86.83 | 86.05 | 86.28 | 607,100 | -0.14(-0.16%) |
Jul 06, 2006 | 87.29 | 87.90 | 86.11 | 86.42 | 1,137,700 | -0.86(-0.99%) |
Jul 05, 2006 | 88.96 | 88.96 | 87.18 | 87.28 | 745,300 | -1.69(-1.90%) |
Jul 03, 2006 | 88.90 | 89.04 | 88.14 | 88.97 | 346,400 | +0.77(+0.87%) |
Jun 30, 2006 | 89.74 | 90.04 | 88.11 | 88.20 | 1,011,700 | -1.60(-1.78%) |
Jun 29, 2006 | 88.50 | 89.95 | 87.72 | 89.80 | 2,505,300 | -2.47(-2.68%) |
Jun 28, 2006 | 93.35 | 93.44 | 91.50 | 92.27 | 559,100 | -0.28(-0.30%) |
Jun 27, 2006 | 92.80 | 93.30 | 92.42 | 92.55 | 530,100 | -0.45(-0.48%) |
Jun 26, 2006 | 93.52 | 93.75 | 93.00 | 93.00 | 490,800 | -0.52(-0.56%) |
Jun 23, 2006 | 93.52 | 94.21 | 92.79 | 93.52 | 421,400 | -0.33(-0.35%) |
Jun 22, 2006 | 94.00 | 94.20 | 93.10 | 93.85 | 369,600 | -0.26(-0.28%) |
Jun 21, 2006 | 93.09 | 94.61 | 93.09 | 94.11 | 445,300 | +1.00(+1.07%) |
Jun 20, 2006 | 92.46 | 93.89 | 92.09 | 93.11 | 765,800 | +0.85(+0.92%) |
Jun 19, 2006 | 93.09 | 93.33 | 92.11 | 92.26 | 538,900 | -0.28(-0.30%) |
Jun 16, 2006 | 93.00 | 93.30 | 92.31 | 92.54 | 1,285,100 | -0.46(-0.49%) |
Jun 15, 2006 | 92.42 | 93.34 | 92.39 | 93.00 | 942,600 | +0.60(+0.65%) |
Jun 14, 2006 | 91.00 | 92.50 | 90.55 | 92.40 | 785,200 | +1.26(+1.38%) |
Jun 13, 2006 | 91.12 | 92.23 | 90.73 | 91.14 | 1,037,800 | +0.03(+0.03%) |
Jun 12, 2006 | 93.02 | 93.18 | 91.11 | 91.11 | 719,300 | -1.83(-1.97%) |
Jun 09, 2006 | 93.00 | 93.93 | 92.60 | 92.94 | 1,132,300 | -0.06(-0.06%) |
Jun 08, 2006 | 90.53 | 93.16 | 90.05 | 93.00 | 1,172,300 | +2.54(+2.81%) |
Jun 07, 2006 | 89.96 | 91.90 | 89.80 | 90.46 | 816,100 | +0.76(+0.85%) |
Jun 06, 2006 | 89.85 | 90.02 | 88.57 | 89.70 | 711,000 | -0.06(-0.07%) |
Jun 05, 2006 | 91.71 | 91.77 | 89.64 | 89.76 | 514,400 | -1.94(-2.12%) |
Jun 02, 2006 | 91.72 | 91.91 | 90.67 | 91.70 | 654,800 | +0.02(+0.02%) |
Jun 01, 2006 | 90.53 | 91.68 | 89.94 | 91.68 | 703,600 | +0.95(+1.05%) |
May 31, 2006 | 89.55 | 90.75 | 88.99 | 90.73 | 824,400 | +1.43(+1.60%) |
May 30, 2006 | 88.93 | 90.23 | 88.62 | 89.30 | 989,000 | +0.38(+0.43%) |
May 26, 2006 | 89.07 | 89.29 | 88.80 | 88.92 | 641,800 | +0.04(+0.05%) |
May 25, 2006 | 90.45 | 90.56 | 88.48 | 88.88 | 848,400 | -1.27(-1.41%) |
May 24, 2006 | 87.50 | 91.55 | 87.50 | 90.15 | 2,055,400 | +2.25(+2.56%) |
May 23, 2006 | 88.60 | 89.81 | 87.79 | 87.90 | 616,100 | -0.59(-0.67%) |
May 22, 2006 | 90.51 | 90.82 | 88.39 | 88.49 | 855,400 | -2.01(-2.22%) |
May 19, 2006 | 90.40 | 91.13 | 89.73 | 90.50 | 770,900 | +0.23(+0.25%) |
May 18, 2006 | 89.95 | 91.36 | 89.50 | 90.27 | 685,800 | +0.32(+0.36%) |
May 17, 2006 | 89.94 | 90.66 | 89.45 | 89.95 | 564,100 | -0.10(-0.11%) |
May 16, 2006 | 90.73 | 90.93 | 89.95 | 90.05 | 575,100 | -0.70(-0.77%) |
May 15, 2006 | 91.35 | 91.36 | 90.40 | 90.75 | 892,100 | -0.60(-0.66%) |
May 12, 2006 | 92.50 | 92.70 | 91.29 | 91.35 | 549,200 | -1.17(-1.26%) |
May 11, 2006 | 93.55 | 93.55 | 92.00 | 92.52 | 369,600 | -1.03(-1.10%) |
May 10, 2006 | 93.36 | 93.71 | 93.06 | 93.55 | 334,500 | -0.05(-0.05%) |
May 09, 2006 | 94.00 | 94.23 | 93.33 | 93.60 | 352,100 | -0.37(-0.39%) |
May 08, 2006 | 92.71 | 94.18 | 92.60 | 93.97 | 590,500 | +1.27(+1.37%) |
May 05, 2006 | 91.80 | 92.84 | 91.68 | 92.70 | 647,400 | +1.29(+1.41%) |
May 04, 2006 | 92.25 | 92.92 | 91.39 | 91.41 | 606,300 | -0.60(-0.65%) |
May 03, 2006 | 91.79 | 92.10 | 91.35 | 92.01 | 1,076,800 | -0.11(-0.12%) |
May 02, 2006 | 93.07 | 93.19 | 91.83 | 92.12 | 378,000 | -1.00(-1.07%) |
May 01, 2006 | 93.62 | 94.35 | 92.80 | 93.12 | 331,000 | -0.49(-0.52%) |
Apr 28, 2006 | 94.00 | 94.41 | 93.32 | 93.61 | 464,200 | -0.63(-0.67%) |
Apr 27, 2006 | 92.85 | 95.14 | 92.77 | 94.24 | 521,800 | +1.33(+1.43%) |
Apr 26, 2006 | 93.00 | 94.15 | 92.63 | 92.91 | 647,800 | -0.49(-0.52%) |
Apr 25, 2006 | 94.27 | 94.50 | 93.16 | 93.40 | 553,700 | -0.86(-0.91%) |
Apr 24, 2006 | 95.30 | 95.30 | 93.65 | 94.26 | 448,900 | -0.93(-0.98%) |
Apr 21, 2006 | 96.90 | 96.91 | 94.30 | 95.19 | 556,800 | -1.05(-1.09%) |
Apr 20, 2006 | 96.05 | 96.35 | 95.27 | 96.24 | 425,900 | +0.07(+0.07%) |
Apr 19, 2006 | 96.25 | 96.67 | 95.50 | 96.17 | 471,500 | -0.46(-0.48%) |
Apr 18, 2006 | 95.79 | 97.27 | 95.38 | 96.63 | 489,100 | +0.85(+0.89%) |
Apr 17, 2006 | 95.80 | 96.40 | 95.26 | 95.78 | 280,600 | -0.05(-0.05%) |
Apr 13, 2006 | 96.10 | 96.40 | 95.25 | 95.83 | 329,600 | -0.27(-0.28%) |
Apr 12, 2006 | 96.15 | 96.65 | 95.66 | 96.10 | 483,800 | -0.08(-0.08%) |
Apr 11, 2006 | 98.25 | 98.26 | 95.30 | 96.18 | 1,450,500 | -2.85(-2.88%) |
Apr 10, 2006 | 99.05 | 99.60 | 98.61 | 99.03 | 383,700 | -0.47(-0.47%) |
Apr 07, 2006 | 100.95 | 102.00 | 99.21 | 99.50 | 531,300 | -1.36(-1.35%) |
Apr 06, 2006 | 100.81 | 101.22 | 99.65 | 100.86 | 705,300 | -0.20(-0.20%) |
Apr 05, 2006 | 99.88 | 101.21 | 99.88 | 101.06 | 518,700 | +1.18(+1.18%) |
Apr 04, 2006 | 99.68 | 100.67 | 99.46 | 99.88 | 713,300 | +0.32(+0.32%) |
Apr 03, 2006 | 99.74 | 99.85 | 98.75 | 99.56 | 511,400 | -0.13(-0.13%) |
Mar 31, 2006 | 99.62 | 100.36 | 99.62 | 99.69 | 749,800 | +0.21(+0.21%) |
Mar 30, 2006 | 98.93 | 99.89 | 98.82 | 99.48 | 625,600 | +0.56(+0.57%) |
Mar 29, 2006 | 98.85 | 99.38 | 98.25 | 98.92 | 608,700 | +0.15(+0.15%) |
Mar 28, 2006 | 98.75 | 99.61 | 98.15 | 98.77 | 488,700 | -0.08(-0.08%) |
Mar 27, 2006 | 98.01 | 98.98 | 97.85 | 98.85 | 494,500 | +0.59(+0.60%) |
Mar 24, 2006 | 97.97 | 98.44 | 97.22 | 98.26 | 409,900 | +0.04(+0.04%) |
Mar 23, 2006 | 97.80 | 98.65 | 97.75 | 98.22 | 1,028,300 | +0.97(+1.00%) |
Mar 22, 2006 | 96.56 | 97.63 | 96.52 | 97.25 | 713,100 | +0.44(+0.45%) |
Mar 21, 2006 | 97.24 | 97.90 | 96.47 | 96.81 | 453,100 | -0.51(-0.52%) |
Mar 20, 2006 | 98.10 | 98.34 | 96.73 | 97.32 | 321,000 | +0.10(+0.10%) |
Mar 17, 2006 | 98.00 | 98.00 | 96.77 | 97.22 | 659,400 | -0.56(-0.57%) |
Mar 16, 2006 | 98.40 | 99.12 | 97.54 | 97.78 | 399,500 | +0.19(+0.19%) |
Mar 15, 2006 | 97.90 | 98.40 | 96.94 | 97.59 | 449,300 | +0.07(+0.07%) |
Mar 14, 2006 | 96.64 | 97.80 | 96.31 | 97.52 | 373,200 | +0.28(+0.29%) |
Mar 13, 2006 | 97.03 | 97.61 | 96.68 | 97.24 | 437,600 | +0.41(+0.42%) |
Mar 10, 2006 | 95.10 | 97.08 | 94.62 | 96.83 | 469,800 | +1.63(+1.71%) |
Mar 09, 2006 | 95.86 | 95.86 | 94.77 | 95.20 | 498,100 | -0.67(-0.70%) |
Mar 08, 2006 | 95.90 | 96.21 | 95.20 | 95.87 | 362,600 | -0.06(-0.06%) |
Mar 07, 2006 | 95.34 | 96.30 | 95.03 | 95.93 | 503,300 | +0.52(+0.55%) |
Mar 06, 2006 | 95.82 | 96.12 | 95.02 | 95.41 | 437,700 | -0.40(-0.42%) |
Mar 03, 2006 | 97.43 | 97.71 | 95.79 | 95.81 | 633,000 | -1.87(-1.91%) |
Mar 02, 2006 | 100.40 | 100.55 | 97.25 | 97.68 | 1,554,600 | -2.61(-2.60%) |