Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 104.24 | 105.73 | 102.67 | 105.10 | 1,459,480 | +4.87(+4.86%) |
May 30, 2007 | 99.87 | 100.28 | 99.33 | 100.23 | 278,455 | +0.01(+0.01%) |
May 29, 2007 | 100.62 | 101.11 | 99.25 | 100.22 | 415,930 | +0.98(+0.99%) |
May 25, 2007 | 99.96 | 100.27 | 98.64 | 99.24 | 450,846 | -0.89(-0.89%) |
May 24, 2007 | 100.87 | 101.44 | 99.46 | 100.13 | 478,604 | -0.75(-0.74%) |
May 23, 2007 | 101.37 | 102.40 | 100.35 | 100.87 | 493,652 | -0.01(-0.01%) |
May 22, 2007 | 101.52 | 102.04 | 100.69 | 100.88 | 361,144 | -0.64(-0.63%) |
May 21, 2007 | 102.81 | 102.88 | 100.42 | 101.52 | 940,846 | +0.08(+0.08%) |
May 18, 2007 | 101.58 | 102.05 | 101.17 | 101.44 | 511,329 | +0.07(+0.07%) |
May 17, 2007 | 99.37 | 101.71 | 98.94 | 101.37 | 772,691 | +2.33(+2.35%) |
May 16, 2007 | 99.51 | 100.00 | 98.35 | 99.05 | 398,836 | -0.08(-0.08%) |
May 15, 2007 | 100.52 | 101.35 | 98.88 | 99.13 | 575,318 | -1.29(-1.29%) |
May 14, 2007 | 101.92 | 102.19 | 99.70 | 100.42 | 652,456 | -1.63(-1.60%) |
May 11, 2007 | 100.79 | 103.63 | 100.79 | 102.05 | 620,406 | +2.36(+2.36%) |
May 10, 2007 | 99.42 | 100.55 | 99.25 | 99.70 | 502,271 | -0.33(-0.33%) |
May 09, 2007 | 100.38 | 101.00 | 98.98 | 100.03 | 659,615 | -0.81(-0.81%) |
May 08, 2007 | 101.19 | 101.54 | 100.35 | 100.84 | 445,002 | -0.75(-0.74%) |
May 07, 2007 | 101.93 | 103.03 | 100.65 | 101.59 | 644,786 | -0.34(-0.34%) |
May 04, 2007 | 102.02 | 102.50 | 101.59 | 101.93 | 388,610 | -0.03(-0.03%) |
May 03, 2007 | 101.92 | 102.61 | 101.64 | 101.97 | 420,020 | +0.22(+0.22%) |
May 02, 2007 | 101.50 | 103.22 | 101.22 | 101.75 | 585,691 | -0.14(-0.13%) |
May 01, 2007 | 102.41 | 102.68 | 100.96 | 101.89 | 563,777 | -0.58(-0.57%) |
Apr 30, 2007 | 103.69 | 103.74 | 102.32 | 102.47 | 677,146 | -1.22(-1.18%) |
Apr 27, 2007 | 104.67 | 105.14 | 102.88 | 103.69 | 523,309 | -0.97(-0.93%) |
Apr 26, 2007 | 104.90 | 110.51 | 104.58 | 104.67 | 421,919 | +0.06(+0.06%) |
Apr 25, 2007 | 105.07 | 105.13 | 103.26 | 104.60 | 466,186 | +0.11(+0.11%) |
Apr 24, 2007 | 104.31 | 105.10 | 102.67 | 104.49 | 486,201 | -0.02(-0.02%) |
Apr 23, 2007 | 106.16 | 106.77 | 104.12 | 104.52 | 505,923 | -1.47(-1.39%) |
Apr 20, 2007 | 107.81 | 108.09 | 105.48 | 105.99 | 518,488 | -1.11(-1.04%) |
Apr 19, 2007 | 108.15 | 108.15 | 104.85 | 107.09 | 1,461,817 | -2.69(-2.45%) |
Apr 18, 2007 | 110.13 | 111.46 | 109.52 | 109.78 | 447,486 | -0.82(-0.74%) |
Apr 17, 2007 | 110.20 | 111.22 | 109.89 | 110.61 | 293,941 | +0.68(+0.62%) |
Apr 16, 2007 | 108.56 | 110.16 | 108.56 | 109.93 | 363,628 | +1.88(+1.74%) |
Apr 13, 2007 | 107.38 | 108.18 | 106.97 | 108.05 | 283,130 | +0.92(+0.86%) |
Apr 12, 2007 | 106.61 | 107.91 | 105.22 | 107.13 | 421,043 | -0.36(-0.33%) |
Apr 11, 2007 | 108.32 | 108.33 | 106.88 | 107.48 | 165,378 | -1.07(-0.98%) |
Apr 10, 2007 | 106.35 | 108.60 | 106.35 | 108.55 | 266,183 | +2.20(+2.07%) |
Apr 09, 2007 | 106.96 | 107.65 | 106.22 | 106.35 | 308,989 | -0.78(-0.73%) |
Apr 05, 2007 | 106.51 | 107.47 | 106.37 | 107.13 | 163,187 | +0.50(+0.47%) |
Apr 04, 2007 | 106.79 | 107.16 | 106.45 | 106.63 | 209,937 | -0.16(-0.15%) |
Apr 03, 2007 | 105.92 | 107.03 | 105.92 | 106.79 | 224,400 | +1.31(+1.24%) |
Apr 02, 2007 | 106.90 | 107.10 | 105.22 | 105.48 | 269,835 | -1.51(-1.41%) |
Mar 30, 2007 | 107.05 | 108.29 | 106.72 | 106.99 | 295,402 | +0.21(+0.19%) |
Mar 29, 2007 | 107.64 | 108.15 | 105.77 | 106.79 | 214,612 | -0.47(-0.44%) |
Mar 28, 2007 | 108.85 | 109.18 | 107.12 | 107.26 | 223,377 | -1.28(-1.18%) |
Mar 27, 2007 | 109.28 | 109.31 | 108.22 | 108.54 | 151,645 | -0.66(-0.60%) |
Mar 26, 2007 | 110.03 | 110.81 | 108.09 | 109.20 | 240,470 | -0.57(-0.52%) |
Mar 23, 2007 | 108.84 | 109.78 | 108.49 | 109.77 | 202,486 | +1.49(+1.38%) |
Mar 22, 2007 | 109.31 | 109.58 | 107.98 | 108.27 | 284,299 | -0.17(-0.16%) |
Mar 21, 2007 | 105.69 | 108.68 | 105.69 | 108.44 | 481,380 | +2.81(+2.66%) |
Mar 20, 2007 | 108.93 | 108.93 | 105.47 | 105.64 | 718,344 | -2.72(-2.51%) |
Mar 19, 2007 | 106.83 | 108.50 | 106.83 | 108.36 | 226,299 | +1.53(+1.44%) |
Mar 16, 2007 | 107.34 | 108.21 | 106.66 | 106.83 | 254,788 | +0.10(+0.10%) |
Mar 15, 2007 | 104.54 | 107.48 | 104.54 | 106.73 | 310,596 | +1.59(+1.51%) |
Mar 14, 2007 | 104.97 | 105.90 | 103.58 | 105.14 | 450,408 | +0.17(+0.16%) |
Mar 13, 2007 | 109.05 | 109.17 | 104.85 | 104.97 | 397,522 | -4.07(-3.74%) |
Mar 12, 2007 | 108.10 | 109.26 | 108.00 | 109.05 | 333,240 | +0.47(+0.43%) |
Mar 09, 2007 | 108.27 | 109.24 | 107.74 | 108.57 | 248,213 | +0.73(+0.67%) |
Mar 08, 2007 | 106.81 | 109.11 | 106.81 | 107.85 | 316,439 | +1.20(+1.13%) |
Mar 07, 2007 | 106.03 | 107.77 | 105.86 | 106.64 | 359,975 | +0.49(+0.46%) |
Mar 06, 2007 | 105.58 | 106.70 | 105.03 | 106.16 | 476,266 | +1.77(+1.69%) |
Mar 05, 2007 | 105.77 | 106.47 | 104.17 | 104.39 | 343,613 | -2.18(-2.05%) |
Mar 02, 2007 | 108.15 | 108.29 | 106.23 | 106.58 | 318,923 | -1.94(-1.79%) |
Mar 01, 2007 | 108.15 | 109.34 | 105.61 | 108.52 | 376,918 | -0.49(-0.45%) |
Feb 28, 2007 | 112.12 | 112.12 | 108.34 | 109.00 | 753,553 | -2.59(-2.32%) |
Feb 27, 2007 | 114.48 | 114.48 | 109.11 | 111.60 | 414,615 | -3.11(-2.71%) |
Feb 26, 2007 | 119.34 | 119.61 | 114.28 | 114.71 | 619,748 | -4.63(-3.88%) |
Feb 23, 2007 | 119.80 | 119.90 | 118.88 | 119.34 | 313,079 | -0.45(-0.38%) |
Feb 22, 2007 | 119.51 | 120.40 | 118.91 | 119.79 | 444,564 | +1.62(+1.37%) |
Feb 21, 2007 | 118.66 | 119.07 | 118.11 | 118.17 | 275,825 | -0.99(-0.83%) |
Feb 20, 2007 | 119.03 | 119.79 | 118.42 | 119.16 | 306,213 | +0.37(+0.31%) |
Feb 16, 2007 | 120.53 | 120.88 | 118.14 | 118.79 | 261,946 | -1.40(-1.17%) |
Feb 15, 2007 | 117.66 | 120.55 | 116.88 | 120.19 | 613,449 | +2.36(+2.00%) |
Feb 14, 2007 | 116.54 | 119.35 | 116.54 | 117.83 | 681,248 | +1.12(+0.96%) |
Feb 13, 2007 | 117.73 | 118.14 | 116.41 | 116.71 | 267,590 | -0.55(-0.47%) |
Feb 12, 2007 | 118.43 | 118.70 | 116.43 | 117.27 | 459,837 | -1.62(-1.36%) |
Feb 09, 2007 | 121.06 | 123.41 | 118.21 | 118.88 | 474,367 | +0.16(+0.14%) |
Feb 08, 2007 | 118.45 | 119.50 | 118.45 | 118.72 | 477,289 | +0.62(+0.52%) |
Feb 07, 2007 | 117.70 | 118.23 | 117.17 | 118.10 | 356,177 | +1.19(+1.02%) |
Feb 06, 2007 | 116.37 | 117.16 | 116.10 | 116.91 | 230,682 | +0.10(+0.09%) |
Feb 05, 2007 | 116.29 | 117.23 | 115.97 | 116.81 | 428,055 | +1.07(+0.93%) |
Feb 02, 2007 | 115.90 | 116.36 | 115.10 | 115.73 | 268,228 | -0.16(-0.14%) |
Feb 01, 2007 | 116.02 | 117.03 | 114.98 | 115.90 | 443,687 | +1.07(+0.93%) |
Jan 31, 2007 | 113.80 | 115.53 | 113.62 | 114.83 | 313,664 | -0.25(-0.21%) |
Jan 30, 2007 | 115.56 | 115.72 | 113.39 | 115.08 | 625,282 | -0.32(-0.27%) |
Jan 29, 2007 | 116.82 | 117.30 | 115.10 | 115.39 | 289,266 | -0.40(-0.35%) |
Jan 26, 2007 | 115.69 | 116.36 | 114.66 | 115.80 | 443,833 | -0.36(-0.31%) |
Jan 25, 2007 | 117.66 | 118.35 | 115.61 | 116.16 | 571,081 | -1.57(-1.33%) |
Jan 24, 2007 | 117.16 | 118.46 | 114.05 | 117.72 | 1,815,511 | -2.85(-2.36%) |
Jan 23, 2007 | 119.79 | 121.09 | 115.47 | 120.57 | 1,149,614 | +4.70(+4.06%) |
Jan 22, 2007 | 116.30 | 116.75 | 115.41 | 115.87 | 320,822 | -0.27(-0.24%) |
Jan 19, 2007 | 116.77 | 116.77 | 115.60 | 116.14 | 232,435 | -0.26(-0.22%) |
Jan 18, 2007 | 118.89 | 119.03 | 115.97 | 116.40 | 446,609 | -2.14(-1.81%) |
Jan 17, 2007 | 117.72 | 119.85 | 117.26 | 118.55 | 308,112 | +1.18(+1.01%) |
Jan 16, 2007 | 118.42 | 118.75 | 115.89 | 117.36 | 486,785 | -0.71(-0.60%) |
Jan 12, 2007 | 114.32 | 119.03 | 114.32 | 118.08 | 625,136 | +3.07(+2.67%) |
Jan 11, 2007 | 112.97 | 115.26 | 112.87 | 115.01 | 458,005 | +2.14(+1.89%) |
Jan 10, 2007 | 109.83 | 112.89 | 108.77 | 112.87 | 429,224 | +2.91(+2.65%) |
Jan 09, 2007 | 109.52 | 110.44 | 109.29 | 109.96 | 355,300 | +0.69(+0.63%) |
Jan 08, 2007 | 108.15 | 109.38 | 107.19 | 109.27 | 380,721 | +1.98(+1.84%) |
Jan 05, 2007 | 107.33 | 107.81 | 106.86 | 107.29 | 241,785 | -0.03(-0.03%) |
Jan 04, 2007 | 106.27 | 108.03 | 105.07 | 107.32 | 363,190 | +1.14(+1.08%) |
Jan 03, 2007 | 104.66 | 108.43 | 104.66 | 106.18 | 355,447 | +2.20(+2.12%) |
Dec 29, 2006 | 105.07 | 105.24 | 103.84 | 103.97 | 119,651 | -1.09(-1.04%) |
Dec 28, 2006 | 103.97 | 105.07 | 103.77 | 105.07 | 175,020 | +1.27(+1.22%) |
Dec 27, 2006 | 102.08 | 104.23 | 102.08 | 103.80 | 134,260 | +1.72(+1.68%) |
Dec 26, 2006 | 102.19 | 102.78 | 101.99 | 102.08 | 110,593 | -0.28(-0.27%) |
Dec 22, 2006 | 102.19 | 102.73 | 101.99 | 102.37 | 185,977 | +0.10(+0.10%) |
Dec 21, 2006 | 101.48 | 102.97 | 101.33 | 102.26 | 277,724 | +1.74(+1.73%) |
Dec 20, 2006 | 99.18 | 101.41 | 99.12 | 100.52 | 163,771 | +0.76(+0.76%) |
Dec 19, 2006 | 98.91 | 99.84 | 98.57 | 99.76 | 122,426 | +0.52(+0.52%) |
Dec 18, 2006 | 100.35 | 100.35 | 98.68 | 99.24 | 155,005 | -0.60(-0.60%) |
Dec 15, 2006 | 100.11 | 100.13 | 99.35 | 99.84 | 169,761 | -0.14(-0.14%) |
Dec 14, 2006 | 100.21 | 101.39 | 99.97 | 99.98 | 134,990 | -0.08(-0.08%) |
Dec 13, 2006 | 98.98 | 100.28 | 98.98 | 100.06 | 180,426 | +0.05(+0.05%) |
Dec 12, 2006 | 99.54 | 100.28 | 98.61 | 100.00 | 156,759 | +0.55(+0.55%) |
Dec 11, 2006 | 102.13 | 102.33 | 99.46 | 99.46 | 116,729 | -1.27(-1.26%) |
Dec 08, 2006 | 101.06 | 101.35 | 100.14 | 100.72 | 145,801 | -0.46(-0.45%) |
Dec 07, 2006 | 101.37 | 102.45 | 100.74 | 101.18 | 231,267 | +0.50(+0.50%) |
Dec 06, 2006 | 100.28 | 101.30 | 100.04 | 100.68 | 160,265 | +0.27(+0.27%) |
Dec 05, 2006 | 99.52 | 100.81 | 99.35 | 100.42 | 323,890 | +0.66(+0.66%) |
Dec 04, 2006 | 97.95 | 99.85 | 97.95 | 99.76 | 182,179 | +2.35(+2.42%) |
Dec 01, 2006 | 97.05 | 98.43 | 96.47 | 97.40 | 131,192 | -0.73(-0.75%) |
Nov 30, 2006 | 98.40 | 98.96 | 97.80 | 98.14 | 342,298 | -0.84(-0.85%) |
Nov 29, 2006 | 99.11 | 99.59 | 98.46 | 98.98 | 635,801 | -0.42(-0.42%) |
Nov 28, 2006 | 100.74 | 100.86 | 98.72 | 99.39 | 285,467 | -1.21(-1.20%) |
Nov 27, 2006 | 102.84 | 102.84 | 100.17 | 100.61 | 546,099 | -1.90(-1.85%) |
Nov 24, 2006 | 102.88 | 103.10 | 101.41 | 102.50 | 52,155 | -0.28(-0.27%) |
Nov 22, 2006 | 102.16 | 102.89 | 101.83 | 102.78 | 133,383 | +0.73(+0.71%) |
Nov 21, 2006 | 101.85 | 103.69 | 101.82 | 102.06 | 201,025 | +0.38(+0.37%) |
Nov 20, 2006 | 100.48 | 101.68 | 99.97 | 101.68 | 370,933 | +0.94(+0.94%) |
Nov 17, 2006 | 99.51 | 101.13 | 99.51 | 100.74 | 274,218 | +1.22(+1.23%) |
Nov 16, 2006 | 98.74 | 99.70 | 98.61 | 99.51 | 282,984 | +0.94(+0.96%) |
Nov 15, 2006 | 97.44 | 99.10 | 97.44 | 98.57 | 320,238 | +1.63(+1.68%) |
Nov 14, 2006 | 97.37 | 97.79 | 96.32 | 96.94 | 149,892 | +0.00(+0.00%) |
Nov 13, 2006 | 96.86 | 97.77 | 96.38 | 96.94 | 200,295 | -0.10(-0.10%) |
Nov 10, 2006 | 98.77 | 98.77 | 96.38 | 97.03 | 321,845 | -1.01(-1.03%) |
Nov 09, 2006 | 98.84 | 98.93 | 97.68 | 98.04 | 321,553 | -0.84(-0.84%) |
Nov 08, 2006 | 99.81 | 99.85 | 97.99 | 98.87 | 274,072 | -0.93(-0.93%) |
Nov 07, 2006 | 98.59 | 99.94 | 98.59 | 99.81 | 449,969 | +1.05(+1.07%) |
Nov 06, 2006 | 99.25 | 99.81 | 98.40 | 98.75 | 495,259 | -0.74(-0.74%) |
Nov 03, 2006 | 101.48 | 101.82 | 98.92 | 99.49 | 200,587 | -1.11(-1.10%) |
Nov 02, 2006 | 101.85 | 102.32 | 100.42 | 100.60 | 342,444 | -1.42(-1.39%) |
Nov 01, 2006 | 102.40 | 103.17 | 100.63 | 102.02 | 822,217 | -1.23(-1.19%) |
Oct 31, 2006 | 107.12 | 107.48 | 102.95 | 103.25 | 621,046 | -2.85(-2.68%) |
Oct 30, 2006 | 101.99 | 108.49 | 100.28 | 106.10 | 924,629 | +3.77(+3.68%) |
Oct 27, 2006 | 103.70 | 104.68 | 102.23 | 102.33 | 236,088 | -1.69(-1.63%) |
Oct 26, 2006 | 101.65 | 104.12 | 100.53 | 104.02 | 286,928 | +3.40(+3.37%) |
Oct 25, 2006 | 100.62 | 101.28 | 100.03 | 100.63 | 55,515 | +0.01(+0.01%) |
Oct 24, 2006 | 101.03 | 101.76 | 100.33 | 100.62 | 112,346 | -0.86(-0.84%) |
Oct 23, 2006 | 99.67 | 101.60 | 99.22 | 101.48 | 127,247 | +1.81(+1.81%) |
Oct 20, 2006 | 100.38 | 100.76 | 99.10 | 99.67 | 176,043 | -0.85(-0.84%) |
Oct 19, 2006 | 101.31 | 101.68 | 100.28 | 100.52 | 113,369 | -1.27(-1.25%) |
Oct 18, 2006 | 101.82 | 103.52 | 101.48 | 101.79 | 175,751 | +0.18(+0.18%) |
Oct 17, 2006 | 101.81 | 103.00 | 100.35 | 101.61 | 169,615 | -0.03(-0.03%) |
Oct 16, 2006 | 102.33 | 102.49 | 101.10 | 101.64 | 307,382 | -0.69(-0.68%) |
Oct 13, 2006 | 103.79 | 104.54 | 102.12 | 102.33 | 265,891 | -1.63(-1.57%) |
Oct 12, 2006 | 104.56 | 105.41 | 103.62 | 103.96 | 394,746 | -0.43(-0.41%) |
Oct 11, 2006 | 103.91 | 104.49 | 102.68 | 104.39 | 446,025 | -0.81(-0.77%) |
Oct 10, 2006 | 102.54 | 105.92 | 102.54 | 105.21 | 261,654 | +2.52(+2.45%) |
Oct 09, 2006 | 101.89 | 103.11 | 101.68 | 102.69 | 155,298 | +0.68(+0.67%) |
Oct 06, 2006 | 102.16 | 102.57 | 101.51 | 102.00 | 163,479 | -0.05(-0.05%) |
Oct 05, 2006 | 101.03 | 102.89 | 100.64 | 102.06 | 272,757 | +1.13(+1.12%) |
Oct 04, 2006 | 99.19 | 101.65 | 98.59 | 100.93 | 313,079 | +1.80(+1.82%) |
Oct 03, 2006 | 99.46 | 100.00 | 99.13 | 99.13 | 129,731 | +0.08(+0.08%) |
Oct 02, 2006 | 101.99 | 101.99 | 98.04 | 99.05 | 333,825 | -2.94(-2.89%) |
Sep 29, 2006 | 102.61 | 104.28 | 101.62 | 101.99 | 440,912 | -0.62(-0.60%) |
Sep 28, 2006 | 102.50 | 103.19 | 101.34 | 102.61 | 93,938 | +0.40(+0.40%) |
Sep 27, 2006 | 101.31 | 103.06 | 101.20 | 102.20 | 151,353 | +0.25(+0.25%) |
Sep 26, 2006 | 100.72 | 102.32 | 100.35 | 101.95 | 122,426 | +1.40(+1.39%) |
Sep 25, 2006 | 99.52 | 100.76 | 98.73 | 100.55 | 79,767 | +1.71(+1.73%) |
Sep 22, 2006 | 98.70 | 99.17 | 98.16 | 98.84 | 75,530 | -0.05(-0.05%) |
Sep 21, 2006 | 99.47 | 100.03 | 98.46 | 98.89 | 117,021 | -0.41(-0.41%) |
Sep 20, 2006 | 100.21 | 101.27 | 98.29 | 99.30 | 258,586 | -0.06(-0.06%) |
Sep 19, 2006 | 99.05 | 99.70 | 98.04 | 99.36 | 350,772 | -0.94(-0.94%) |
Sep 18, 2006 | 101.39 | 101.95 | 99.61 | 100.31 | 235,211 | -1.00(-0.99%) |
Sep 15, 2006 | 100.55 | 101.87 | 100.41 | 101.31 | 177,066 | +1.44(+1.44%) |
Sep 14, 2006 | 98.50 | 100.11 | 98.24 | 99.87 | 194,013 | +1.38(+1.40%) |
Sep 13, 2006 | 92.73 | 98.74 | 91.76 | 98.49 | 476,997 | +5.93(+6.41%) |
Sep 12, 2006 | 90.36 | 92.92 | 90.21 | 92.56 | 379,844 | +2.27(+2.51%) |
Sep 11, 2006 | 90.87 | 90.93 | 89.50 | 90.29 | 150,915 | -0.75(-0.83%) |
Sep 08, 2006 | 90.48 | 91.31 | 90.02 | 91.04 | 285,760 | +0.57(+0.63%) |
Sep 07, 2006 | 91.20 | 91.20 | 90.22 | 90.48 | 149,016 | -0.73(-0.80%) |
Sep 06, 2006 | 91.12 | 91.45 | 90.46 | 91.20 | 146,678 | +0.08(+0.09%) |
Sep 05, 2006 | 90.99 | 91.52 | 90.26 | 91.12 | 147,262 | -0.04(-0.05%) |
Sep 01, 2006 | 89.26 | 91.55 | 89.15 | 91.16 | 170,930 | +2.07(+2.33%) |
Aug 31, 2006 | 88.50 | 89.10 | 87.89 | 89.09 | 103,434 | +0.25(+0.28%) |
Aug 30, 2006 | 86.72 | 88.95 | 86.72 | 88.84 | 94,230 | +1.81(+2.08%) |
Aug 29, 2006 | 88.85 | 89.00 | 86.65 | 87.03 | 147,116 | -1.78(-2.00%) |
Aug 28, 2006 | 87.72 | 89.16 | 87.72 | 88.81 | 73,631 | +0.92(+1.05%) |
Aug 25, 2006 | 88.92 | 89.29 | 87.46 | 87.89 | 106,356 | -1.10(-1.24%) |
Aug 24, 2006 | 90.87 | 91.28 | 88.33 | 88.99 | 180,426 | -1.70(-1.88%) |
Aug 23, 2006 | 90.83 | 92.38 | 90.40 | 90.69 | 294,233 | +0.03(+0.04%) |
Aug 22, 2006 | 89.67 | 91.22 | 89.33 | 90.66 | 181,448 | +0.58(+0.65%) |
Aug 21, 2006 | 90.90 | 91.49 | 89.95 | 90.08 | 112,638 | -0.99(-1.09%) |
Aug 18, 2006 | 90.39 | 91.83 | 90.04 | 91.07 | 208,914 | +0.57(+0.64%) |
Aug 17, 2006 | 88.63 | 90.90 | 88.44 | 90.50 | 223,231 | +1.70(+1.91%) |
Aug 16, 2006 | 87.61 | 89.11 | 86.34 | 88.80 | 398,690 | +1.65(+1.89%) |
Aug 15, 2006 | 85.45 | 88.50 | 85.45 | 87.15 | 300,515 | +2.38(+2.81%) |
Aug 14, 2006 | 85.98 | 86.92 | 84.47 | 84.77 | 286,344 | -1.04(-1.21%) |
Aug 11, 2006 | 86.21 | 86.25 | 85.56 | 85.81 | 173,852 | -0.37(-0.43%) |
Aug 10, 2006 | 84.53 | 86.82 | 84.26 | 86.18 | 563,485 | +1.23(+1.44%) |
Aug 09, 2006 | 86.42 | 86.92 | 84.22 | 84.95 | 514,251 | -0.90(-1.05%) |
Aug 08, 2006 | 86.55 | 87.28 | 85.80 | 85.86 | 122,134 | -0.84(-0.96%) |
Aug 07, 2006 | 86.86 | 87.10 | 85.52 | 86.69 | 202,340 | -0.34(-0.39%) |
Aug 04, 2006 | 87.82 | 88.98 | 86.90 | 87.03 | 206,577 | -0.79(-0.90%) |
Aug 03, 2006 | 86.25 | 88.42 | 86.24 | 87.82 | 205,700 | +0.75(+0.86%) |
Aug 02, 2006 | 86.94 | 87.85 | 86.59 | 87.07 | 190,798 | -0.04(-0.05%) |
Aug 01, 2006 | 88.34 | 89.05 | 86.36 | 87.11 | 166,839 | -1.30(-1.47%) |
Jul 31, 2006 | 88.98 | 89.10 | 87.29 | 88.41 | 233,312 | -0.57(-0.64%) |
Jul 28, 2006 | 88.16 | 90.69 | 88.16 | 88.98 | 227,906 | +0.99(+1.12%) |
Jul 27, 2006 | 87.82 | 89.94 | 87.44 | 87.99 | 114,391 | +0.34(+0.39%) |
Jul 26, 2006 | 89.41 | 89.41 | 87.27 | 87.65 | 169,615 | -1.93(-2.15%) |
Jul 25, 2006 | 87.27 | 90.11 | 87.10 | 89.58 | 265,306 | +1.28(+1.45%) |
Jul 24, 2006 | 86.83 | 88.95 | 86.79 | 88.30 | 324,767 | +1.90(+2.20%) |
Jul 21, 2006 | 88.27 | 88.47 | 85.90 | 86.40 | 406,433 | -1.70(-1.93%) |
Jul 20, 2006 | 89.78 | 90.51 | 87.94 | 88.10 | 298,762 | -1.51(-1.68%) |
Jul 19, 2006 | 87.72 | 90.53 | 87.59 | 89.61 | 843,401 | +2.01(+2.30%) |
Jul 18, 2006 | 88.98 | 90.90 | 86.51 | 87.59 | 1,556,779 | -4.87(-5.26%) |
Jul 17, 2006 | 90.85 | 92.66 | 89.70 | 92.46 | 145,217 | +1.44(+1.58%) |
Jul 14, 2006 | 93.15 | 93.22 | 90.43 | 91.02 | 272,465 | -1.95(-2.10%) |
Jul 13, 2006 | 95.14 | 95.14 | 92.14 | 92.97 | 349,895 | -2.55(-2.67%) |
Jul 12, 2006 | 96.34 | 97.12 | 94.87 | 95.52 | 147,847 | -0.65(-0.68%) |
Jul 11, 2006 | 95.12 | 96.43 | 94.19 | 96.17 | 119,505 | +0.88(+0.93%) |
Jul 10, 2006 | 95.15 | 96.11 | 94.93 | 95.29 | 82,543 | +0.25(+0.27%) |
Jul 07, 2006 | 96.43 | 97.50 | 95.03 | 95.03 | 111,323 | -1.12(-1.17%) |
Jul 06, 2006 | 95.66 | 96.45 | 95.10 | 96.16 | 137,328 | +1.00(+1.05%) |
Jul 05, 2006 | 96.14 | 96.27 | 94.15 | 95.16 | 75,530 | -1.10(-1.14%) |
Jul 03, 2006 | 95.43 | 97.03 | 95.23 | 96.26 | 102,996 | +1.00(+1.05%) |
Jun 30, 2006 | 93.94 | 95.61 | 93.62 | 95.26 | 191,675 | +1.49(+1.59%) |
Jun 29, 2006 | 91.71 | 93.89 | 91.58 | 93.77 | 129,001 | +2.23(+2.44%) |
Jun 28, 2006 | 91.29 | 92.00 | 90.39 | 91.54 | 325,059 | +0.25(+0.27%) |
Jun 27, 2006 | 91.72 | 92.15 | 90.67 | 91.29 | 163,625 | -0.53(-0.58%) |
Jun 26, 2006 | 90.72 | 92.10 | 90.42 | 91.82 | 204,531 | +1.44(+1.59%) |
Jun 23, 2006 | 90.23 | 91.02 | 89.61 | 90.39 | 159,534 | +0.33(+0.36%) |
Jun 22, 2006 | 89.83 | 90.20 | 89.02 | 90.06 | 222,209 | +0.23(+0.25%) |
Jun 21, 2006 | 87.59 | 90.48 | 87.59 | 89.83 | 148,431 | +2.73(+3.14%) |
Jun 20, 2006 | 86.93 | 88.00 | 86.42 | 87.10 | 247,045 | +0.04(+0.05%) |
Jun 19, 2006 | 87.42 | 87.71 | 86.65 | 87.06 | 179,403 | -0.53(-0.60%) |
Jun 16, 2006 | 87.84 | 88.16 | 86.84 | 87.59 | 151,645 | -0.25(-0.29%) |
Jun 15, 2006 | 84.71 | 88.14 | 84.30 | 87.84 | 436,383 | +3.98(+4.75%) |
Jun 14, 2006 | 84.77 | 85.36 | 82.61 | 83.86 | 331,195 | -0.74(-0.87%) |
Jun 13, 2006 | 87.55 | 87.55 | 84.19 | 84.60 | 538,795 | -3.29(-3.74%) |
Jun 12, 2006 | 91.18 | 91.81 | 87.32 | 87.88 | 182,325 | -2.96(-3.26%) |
Jun 09, 2006 | 91.04 | 92.58 | 90.22 | 90.84 | 147,408 | +0.24(+0.26%) |
Jun 08, 2006 | 90.53 | 90.97 | 89.15 | 90.60 | 676,561 | +0.24(+0.27%) |
Jun 07, 2006 | 90.76 | 91.63 | 89.67 | 90.36 | 570,205 | -0.32(-0.35%) |
Jun 06, 2006 | 92.73 | 92.74 | 90.26 | 90.68 | 426,887 | -2.06(-2.22%) |
Jun 05, 2006 | 92.41 | 93.36 | 92.34 | 92.74 | 441,496 | -0.38(-0.41%) |
Jun 02, 2006 | 91.79 | 94.25 | 91.79 | 93.12 | 701,836 | +1.75(+1.91%) |