Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 77.80 | 79.70 | 77.50 | 79.40 | 4,585 | +1.20(+1.53%) |
Aug 30, 2007 | 77.60 | 79.50 | 77.50 | 78.20 | 2,716 | -0.80(-1.01%) |
Aug 29, 2007 | 80.40 | 80.94 | 78.00 | 79.00 | 3,471 | -1.80(-2.23%) |
Aug 28, 2007 | 81.70 | 82.30 | 80.70 | 80.80 | 2,809 | -2.30(-2.77%) |
Aug 27, 2007 | 83.90 | 83.90 | 82.50 | 83.10 | 1,445 | -1.40(-1.66%) |
Aug 24, 2007 | 81.80 | 84.80 | 81.80 | 84.50 | 1,127 | +0.70(+0.84%) |
Aug 23, 2007 | 85.00 | 85.00 | 81.30 | 83.80 | 2,387 | -1.20(-1.41%) |
Aug 22, 2007 | 84.80 | 86.10 | 84.50 | 85.00 | 4,656 | +0.00(+0.00%) |
Aug 21, 2007 | 86.00 | 86.00 | 84.60 | 85.00 | 1,492 | -1.70(-1.96%) |
Aug 20, 2007 | 87.40 | 87.40 | 86.20 | 86.70 | 660 | -0.80(-0.91%) |
Aug 17, 2007 | 89.90 | 89.90 | 86.90 | 87.50 | 2,577 | -1.70(-1.91%) |
Aug 16, 2007 | 88.00 | 90.40 | 86.90 | 89.20 | 14,113 | +2.00(+2.29%) |
Aug 15, 2007 | 86.00 | 87.50 | 85.30 | 87.20 | 10,179 | -0.20(-0.23%) |
Aug 14, 2007 | 87.00 | 88.10 | 85.00 | 87.40 | 1,298 | +0.40(+0.46%) |
Aug 13, 2007 | 86.00 | 88.20 | 83.50 | 87.00 | 5,531 | +0.70(+0.81%) |
Aug 10, 2007 | 83.60 | 86.60 | 81.80 | 86.30 | 8,028 | +2.50(+2.98%) |
Aug 09, 2007 | 81.10 | 83.90 | 79.80 | 83.80 | 25,149 | +1.40(+1.70%) |
Aug 08, 2007 | 80.40 | 83.40 | 80.10 | 82.40 | 6,800 | +1.90(+2.36%) |
Aug 07, 2007 | 84.10 | 85.20 | 79.90 | 80.50 | 27,182 | -3.40(-4.05%) |
Aug 06, 2007 | 80.40 | 85.00 | 80.20 | 83.90 | 8,077 | +1.00(+1.21%) |
Aug 03, 2007 | 80.20 | 85.20 | 80.00 | 82.90 | 10,669 | +0.10(+0.12%) |
Aug 02, 2007 | 83.90 | 85.20 | 80.70 | 82.80 | 1,615 | -1.00(-1.19%) |
Aug 01, 2007 | 83.60 | 85.00 | 80.50 | 83.80 | 9,615 | -0.60(-0.71%) |
Jul 31, 2007 | 90.00 | 90.50 | 84.40 | 84.40 | 5,662 | -5.00(-5.59%) |
Jul 30, 2007 | 90.80 | 91.90 | 89.30 | 89.40 | 12,209 | -1.10(-1.22%) |
Jul 27, 2007 | 89.20 | 92.90 | 89.00 | 90.50 | 7,881 | +1.80(+2.03%) |
Jul 26, 2007 | 89.50 | 90.30 | 86.60 | 88.70 | 16,021 | -0.20(-0.22%) |
Jul 25, 2007 | 91.80 | 92.00 | 88.20 | 88.90 | 17,775 | -3.10(-3.37%) |
Jul 24, 2007 | 91.50 | 93.20 | 91.40 | 92.00 | 3,183 | +0.00(+0.00%) |
Jul 23, 2007 | 92.90 | 93.00 | 91.50 | 92.00 | 1,527 | -0.80(-0.86%) |
Jul 20, 2007 | 94.00 | 94.00 | 91.50 | 92.80 | 2,554 | -1.00(-1.07%) |
Jul 19, 2007 | 92.90 | 94.90 | 91.80 | 93.80 | 5,237 | +1.45(+1.57%) |
Jul 18, 2007 | 91.30 | 92.90 | 89.50 | 92.35 | 4,217 | +1.05(+1.15%) |
Jul 17, 2007 | 92.60 | 93.40 | 89.00 | 91.30 | 20,981 | -1.30(-1.40%) |
Jul 16, 2007 | 96.10 | 96.10 | 91.40 | 92.60 | 11,317 | -4.10(-4.24%) |
Jul 13, 2007 | 93.40 | 99.50 | 92.00 | 96.70 | 21,986 | +5.00(+5.45%) |
Jul 12, 2007 | 83.00 | 93.70 | 82.90 | 91.70 | 20,162 | +9.40(+11.42%) |
Jul 11, 2007 | 81.60 | 83.00 | 80.70 | 82.30 | 4,804 | +0.40(+0.49%) |
Jul 10, 2007 | 82.50 | 82.90 | 80.50 | 81.90 | 1,990 | -1.00(-1.21%) |
Jul 09, 2007 | 81.10 | 83.30 | 81.10 | 82.90 | 10,969 | +1.60(+1.97%) |
Jul 06, 2007 | 81.50 | 81.60 | 81.00 | 81.30 | 561 | +0.20(+0.25%) |
Jul 05, 2007 | 81.40 | 81.92 | 81.00 | 81.10 | 1,346 | -0.30(-0.37%) |
Jul 03, 2007 | 82.50 | 82.60 | 81.40 | 81.40 | 7,377 | -1.10(-1.33%) |
Jul 02, 2007 | 82.40 | 82.80 | 80.90 | 82.50 | 9,017 | +0.00(+0.00%) |
Jun 29, 2007 | 82.50 | 82.80 | 81.50 | 82.50 | 5,220 | +0.30(+0.36%) |
Jun 28, 2007 | 83.50 | 83.60 | 81.50 | 82.20 | 14,931 | -0.50(-0.60%) |
Jun 27, 2007 | 81.90 | 82.70 | 81.90 | 82.70 | 11,806 | +0.90(+1.10%) |
Jun 26, 2007 | 82.50 | 82.50 | 80.70 | 81.80 | 2,900 | +0.40(+0.49%) |
Jun 25, 2007 | 84.60 | 84.60 | 81.10 | 81.40 | 5,868 | -1.90(-2.28%) |
Jun 22, 2007 | 84.10 | 86.50 | 82.30 | 83.30 | 4,015 | -1.20(-1.42%) |
Jun 21, 2007 | 82.10 | 86.30 | 81.70 | 84.50 | 3,849 | +2.00(+2.42%) |
Jun 20, 2007 | 81.80 | 83.90 | 81.70 | 82.50 | 6,170 | +0.50(+0.61%) |
Jun 19, 2007 | 81.30 | 82.10 | 80.60 | 82.00 | 3,510 | +1.80(+2.24%) |
Jun 18, 2007 | 81.20 | 82.60 | 80.00 | 80.20 | 6,480 | -1.10(-1.35%) |
Jun 15, 2007 | 81.30 | 82.27 | 81.10 | 81.30 | 3,280 | -0.40(-0.49%) |
Jun 14, 2007 | 80.30 | 82.90 | 80.20 | 81.70 | 4,580 | +1.10(+1.36%) |
Jun 13, 2007 | 80.60 | 81.10 | 80.40 | 80.60 | 5,570 | +0.00(+0.00%) |
Jun 12, 2007 | 81.00 | 83.00 | 79.80 | 80.60 | 6,460 | +0.30(+0.37%) |
Jun 11, 2007 | 81.00 | 81.00 | 79.60 | 80.30 | 3,182 | +0.00(+0.00%) |
Jun 08, 2007 | 80.80 | 82.00 | 79.00 | 80.30 | 4,412 | +0.30(+0.37%) |
Jun 07, 2007 | 82.50 | 82.50 | 79.40 | 80.00 | 5,019 | -1.70(-2.08%) |
Jun 06, 2007 | 83.90 | 83.90 | 81.40 | 81.70 | 6,202 | -1.30(-1.57%) |
Jun 05, 2007 | 82.50 | 85.00 | 81.30 | 83.00 | 9,508 | +1.40(+1.72%) |
Jun 04, 2007 | 82.80 | 83.90 | 80.10 | 81.60 | 21,565 | +3.90(+5.02%) |
Jun 01, 2007 | 78.70 | 81.00 | 77.40 | 77.70 | 15,838 | -0.30(-0.38%) |
May 31, 2007 | 79.40 | 79.80 | 78.00 | 78.00 | 3,900 | -2.40(-2.99%) |
May 30, 2007 | 80.00 | 81.10 | 77.80 | 80.40 | 8,714 | +0.50(+0.63%) |
May 29, 2007 | 80.50 | 81.00 | 79.10 | 79.90 | 6,275 | -0.60(-0.75%) |
May 25, 2007 | 77.50 | 81.60 | 77.50 | 80.50 | 22,307 | +3.20(+4.14%) |
May 24, 2007 | 77.60 | 81.00 | 75.50 | 77.30 | 11,216 | -1.20(-1.53%) |
May 23, 2007 | 80.10 | 80.10 | 77.00 | 78.50 | 16,398 | -1.40(-1.75%) |
May 22, 2007 | 80.30 | 80.30 | 79.90 | 79.90 | 14,217 | +0.10(+0.13%) |
May 21, 2007 | 78.40 | 80.90 | 78.40 | 79.80 | 12,501 | +1.40(+1.79%) |
May 18, 2007 | 83.20 | 83.20 | 78.00 | 78.40 | 20,333 | -5.10(-6.11%) |
May 17, 2007 | 83.00 | 83.50 | 82.50 | 83.50 | 2,437 | +0.10(+0.12%) |
May 16, 2007 | 83.20 | 83.90 | 82.30 | 83.40 | 3,776 | +0.00(+0.00%) |
May 15, 2007 | 85.20 | 85.20 | 82.70 | 83.40 | 4,175 | -0.80(-0.95%) |
May 14, 2007 | 86.20 | 86.20 | 83.70 | 84.20 | 11,089 | -2.40(-2.77%) |
May 11, 2007 | 87.60 | 87.60 | 85.00 | 86.60 | 3,158 | -0.60(-0.69%) |
May 10, 2007 | 88.80 | 88.80 | 87.00 | 87.20 | 1,368 | -0.10(-0.11%) |
May 09, 2007 | 89.00 | 90.00 | 87.20 | 87.30 | 2,659 | -0.80(-0.91%) |
May 08, 2007 | 89.10 | 89.10 | 87.40 | 88.10 | 3,586 | -0.90(-1.01%) |
May 07, 2007 | 89.00 | 90.40 | 88.90 | 89.00 | 2,153 | +1.00(+1.14%) |
May 04, 2007 | 90.00 | 90.00 | 87.60 | 88.00 | 2,883 | -2.40(-2.65%) |
May 03, 2007 | 89.50 | 90.90 | 89.10 | 90.40 | 5,976 | +0.80(+0.89%) |
May 02, 2007 | 89.00 | 90.10 | 87.80 | 89.60 | 3,128 | +1.30(+1.47%) |
May 01, 2007 | 89.90 | 89.90 | 86.50 | 88.30 | 6,887 | +1.80(+2.08%) |
Apr 30, 2007 | 85.90 | 87.50 | 85.50 | 86.50 | 9,179 | +0.60(+0.70%) |
Apr 27, 2007 | 91.10 | 92.10 | 85.70 | 85.90 | 9,927 | -5.20(-5.71%) |
Apr 26, 2007 | 87.60 | 92.50 | 86.80 | 91.10 | 10,007 | +3.20(+3.64%) |
Apr 25, 2007 | 87.50 | 89.10 | 85.80 | 87.90 | 6,611 | +1.03(+1.19%) |
Apr 24, 2007 | 87.20 | 87.80 | 86.40 | 86.87 | 7,318 | -0.13(-0.15%) |
Apr 23, 2007 | 87.60 | 88.50 | 86.70 | 87.00 | 5,456 | -2.10(-2.36%) |
Apr 20, 2007 | 88.90 | 89.30 | 88.60 | 89.10 | 3,595 | +0.50(+0.56%) |
Apr 19, 2007 | 90.40 | 90.72 | 88.10 | 88.60 | 8,556 | -1.80(-1.99%) |
Apr 18, 2007 | 89.80 | 91.50 | 89.80 | 90.40 | 4,301 | +0.40(+0.44%) |
Apr 17, 2007 | 90.00 | 90.50 | 88.60 | 90.00 | 43,199 | +0.80(+0.90%) |
Apr 16, 2007 | 90.60 | 90.60 | 88.80 | 89.20 | 5,563 | +0.20(+0.22%) |
Apr 13, 2007 | 89.80 | 89.80 | 88.50 | 89.00 | 5,772 | -0.80(-0.89%) |
Apr 12, 2007 | 90.00 | 90.40 | 89.00 | 89.80 | 19,872 | -0.20(-0.22%) |
Apr 11, 2007 | 89.80 | 91.80 | 89.30 | 90.00 | 5,327 | -0.90(-0.99%) |
Apr 10, 2007 | 88.00 | 91.00 | 88.00 | 90.90 | 7,095 | +2.50(+2.83%) |
Apr 09, 2007 | 91.60 | 92.30 | 88.10 | 88.40 | 4,966 | -3.20(-3.49%) |
Apr 05, 2007 | 91.50 | 92.50 | 91.00 | 91.60 | 3,234 | +0.80(+0.88%) |
Apr 04, 2007 | 89.80 | 91.50 | 89.80 | 90.80 | 3,080 | +0.70(+0.78%) |
Apr 03, 2007 | 91.50 | 91.50 | 88.00 | 90.10 | 9,982 | -1.10(-1.21%) |
Apr 02, 2007 | 90.00 | 91.50 | 87.80 | 91.20 | 9,394 | +2.20(+2.47%) |
Mar 30, 2007 | 86.10 | 92.00 | 86.10 | 89.00 | 6,489 | +3.00(+3.49%) |
Mar 29, 2007 | 93.00 | 93.00 | 85.40 | 86.00 | 8,326 | -5.30(-5.81%) |
Mar 28, 2007 | 89.40 | 94.70 | 89.30 | 91.30 | 34,791 | +4.60(+5.31%) |
Mar 27, 2007 | 87.80 | 89.50 | 86.20 | 86.70 | 5,468 | -1.10(-1.25%) |
Mar 26, 2007 | 88.50 | 89.40 | 87.20 | 87.80 | 23,701 | +0.60(+0.69%) |
Mar 23, 2007 | 80.50 | 87.20 | 80.10 | 87.20 | 19,007 | +7.90(+9.96%) |
Mar 22, 2007 | 78.98 | 81.00 | 78.50 | 79.30 | 5,817 | -0.20(-0.25%) |
Mar 21, 2007 | 78.10 | 79.60 | 78.10 | 79.50 | 21,860 | +1.15(+1.47%) |
Mar 20, 2007 | 76.50 | 78.50 | 75.80 | 78.35 | 50,534 | +1.45(+1.89%) |
Mar 19, 2007 | 78.40 | 78.40 | 75.10 | 76.90 | 6,239 | +0.50(+0.65%) |
Mar 16, 2007 | 75.50 | 78.70 | 75.44 | 76.40 | 12,568 | +0.40(+0.53%) |
Mar 15, 2007 | 74.80 | 81.20 | 74.10 | 76.00 | 19,640 | +1.60(+2.15%) |
Mar 14, 2007 | 77.00 | 77.40 | 71.30 | 74.40 | 30,223 | -2.30(-3.00%) |
Mar 13, 2007 | 79.10 | 79.40 | 76.70 | 76.70 | 12,075 | -2.40(-3.03%) |
Mar 12, 2007 | 80.00 | 83.80 | 78.80 | 79.10 | 25,878 | +0.50(+0.64%) |
Mar 09, 2007 | 81.10 | 81.50 | 78.30 | 78.60 | 9,136 | -2.40(-2.96%) |
Mar 08, 2007 | 82.60 | 83.50 | 79.20 | 81.00 | 11,546 | -1.20(-1.46%) |
Mar 07, 2007 | 81.90 | 83.00 | 79.50 | 82.20 | 30,134 | +0.30(+0.37%) |
Mar 06, 2007 | 82.80 | 86.60 | 80.50 | 81.90 | 20,625 | -0.60(-0.73%) |
Mar 05, 2007 | 85.20 | 89.30 | 80.00 | 82.50 | 18,778 | -4.00(-4.62%) |
Mar 02, 2007 | 88.40 | 91.00 | 85.90 | 86.50 | 7,718 | -2.60(-2.92%) |
Mar 01, 2007 | 89.50 | 90.00 | 86.50 | 89.10 | 7,786 | -0.60(-0.67%) |
Feb 28, 2007 | 87.60 | 92.40 | 87.60 | 89.70 | 13,394 | +2.10(+2.40%) |
Feb 27, 2007 | 87.00 | 89.20 | 80.80 | 87.60 | 17,586 | -2.50(-2.77%) |
Feb 26, 2007 | 91.20 | 91.90 | 89.80 | 90.10 | 14,258 | +0.00(+0.00%) |
Feb 23, 2007 | 86.94 | 90.40 | 86.94 | 90.10 | 12,194 | +3.40(+3.92%) |
Feb 22, 2007 | 87.30 | 88.50 | 86.50 | 86.70 | 14,931 | +0.20(+0.23%) |
Feb 21, 2007 | 87.50 | 89.50 | 85.00 | 86.50 | 8,836 | -1.20(-1.37%) |
Feb 20, 2007 | 86.60 | 88.50 | 85.80 | 87.70 | 14,154 | +1.50(+1.74%) |
Feb 16, 2007 | 89.50 | 92.20 | 85.30 | 86.20 | 17,075 | -3.60(-4.01%) |
Feb 15, 2007 | 84.30 | 90.40 | 82.40 | 89.80 | 38,445 | +5.00(+5.90%) |
Feb 14, 2007 | 81.70 | 85.20 | 81.40 | 84.80 | 17,579 | +3.00(+3.67%) |
Feb 13, 2007 | 82.40 | 82.50 | 80.80 | 81.80 | 17,621 | +0.00(+0.00%) |
Feb 12, 2007 | 85.50 | 86.60 | 72.50 | 81.80 | 114,265 | -5.10(-5.87%) |
Feb 09, 2007 | 90.20 | 90.20 | 86.01 | 86.90 | 6,830 | -2.90(-3.23%) |
Feb 08, 2007 | 90.50 | 91.20 | 89.00 | 89.80 | 8,749 | -0.70(-0.77%) |
Feb 07, 2007 | 91.30 | 91.30 | 89.80 | 90.50 | 13,367 | +0.00(+0.00%) |
Feb 06, 2007 | 90.10 | 91.20 | 89.50 | 90.50 | 10,532 | +0.40(+0.44%) |
Feb 05, 2007 | 89.70 | 90.50 | 88.70 | 90.10 | 15,188 | +1.10(+1.24%) |
Feb 02, 2007 | 90.10 | 90.10 | 88.50 | 89.00 | 7,211 | -1.20(-1.33%) |
Feb 01, 2007 | 89.90 | 91.40 | 87.20 | 90.20 | 21,224 | +0.30(+0.33%) |
Jan 31, 2007 | 91.10 | 92.50 | 89.70 | 89.90 | 17,197 | -1.70(-1.85%) |
Jan 30, 2007 | 88.20 | 91.60 | 86.80 | 91.60 | 37,723 | +3.40(+3.85%) |
Jan 29, 2007 | 110.00 | 110.00 | 86.10 | 88.20 | 223,364 | -24.20(-21.53%) |
Jan 26, 2007 | 111.10 | 113.10 | 108.30 | 112.40 | 20,559 | +2.50(+2.27%) |
Jan 25, 2007 | 110.60 | 118.80 | 108.30 | 109.90 | 35,369 | +0.30(+0.27%) |
Jan 24, 2007 | 109.90 | 111.00 | 108.30 | 109.60 | 8,985 | +0.70(+0.64%) |
Jan 23, 2007 | 109.50 | 111.60 | 108.00 | 108.90 | 14,849 | -0.70(-0.64%) |
Jan 22, 2007 | 110.00 | 111.30 | 108.20 | 109.60 | 10,653 | -0.30(-0.27%) |
Jan 19, 2007 | 105.90 | 110.70 | 105.50 | 109.90 | 17,758 | +4.50(+4.27%) |
Jan 18, 2007 | 103.40 | 105.80 | 103.10 | 105.40 | 8,736 | +2.60(+2.53%) |
Jan 17, 2007 | 102.10 | 103.50 | 100.80 | 102.80 | 12,677 | +0.20(+0.19%) |
Jan 16, 2007 | 100.10 | 103.39 | 99.10 | 102.60 | 24,817 | +5.60(+5.77%) |
Jan 12, 2007 | 97.70 | 101.40 | 96.50 | 97.00 | 5,958 | -1.10(-1.12%) |
Jan 11, 2007 | 98.30 | 98.90 | 96.10 | 98.10 | 7,884 | +0.80(+0.82%) |
Jan 10, 2007 | 97.90 | 98.70 | 96.00 | 97.30 | 11,306 | -1.40(-1.42%) |
Jan 09, 2007 | 100.60 | 102.70 | 97.00 | 98.70 | 23,652 | -1.50(-1.50%) |
Jan 08, 2007 | 99.90 | 102.20 | 94.50 | 100.20 | 56,404 | -5.30(-5.02%) |
Jan 05, 2007 | 105.70 | 106.00 | 104.40 | 105.50 | 17,532 | -0.80(-0.75%) |
Jan 04, 2007 | 110.00 | 110.00 | 106.00 | 106.30 | 4,778 | -3.60(-3.28%) |
Jan 03, 2007 | 110.50 | 114.70 | 108.60 | 109.90 | 16,301 | +0.50(+0.46%) |
Dec 29, 2006 | 110.60 | 112.50 | 108.00 | 109.40 | 11,623 | -1.70(-1.53%) |
Dec 28, 2006 | 113.50 | 114.80 | 109.60 | 111.10 | 11,077 | -2.00(-1.77%) |
Dec 27, 2006 | 108.50 | 114.70 | 107.10 | 113.10 | 15,170 | +4.60(+4.24%) |
Dec 26, 2006 | 105.60 | 109.40 | 104.90 | 108.50 | 7,602 | +2.60(+2.46%) |
Dec 22, 2006 | 104.80 | 106.00 | 103.90 | 105.90 | 15,807 | +1.10(+1.05%) |
Dec 21, 2006 | 108.20 | 108.90 | 101.50 | 104.80 | 33,827 | -3.60(-3.32%) |
Dec 20, 2006 | 110.80 | 112.70 | 107.50 | 108.40 | 17,055 | -2.20(-1.99%) |
Dec 19, 2006 | 114.40 | 115.70 | 108.70 | 110.60 | 23,091 | -4.40(-3.83%) |
Dec 18, 2006 | 116.00 | 117.50 | 114.00 | 115.00 | 23,704 | -1.00(-0.86%) |
Dec 15, 2006 | 119.70 | 119.70 | 115.50 | 116.00 | 10,521 | -3.40(-2.85%) |
Dec 14, 2006 | 117.80 | 119.40 | 116.00 | 119.40 | 8,861 | +3.20(+2.75%) |
Dec 13, 2006 | 118.00 | 119.70 | 115.70 | 116.20 | 6,651 | -1.20(-1.02%) |
Dec 12, 2006 | 120.40 | 120.60 | 116.30 | 117.40 | 12,067 | -2.50(-2.09%) |
Dec 11, 2006 | 120.60 | 120.80 | 119.00 | 119.90 | 19,187 | -0.30(-0.25%) |
Dec 08, 2006 | 119.90 | 120.20 | 116.70 | 120.20 | 12,064 | +0.90(+0.75%) |
Dec 07, 2006 | 120.50 | 123.80 | 117.10 | 119.30 | 8,862 | -1.50(-1.24%) |
Dec 06, 2006 | 123.90 | 124.40 | 120.00 | 120.80 | 17,088 | -2.90(-2.34%) |
Dec 05, 2006 | 120.10 | 128.50 | 120.10 | 123.70 | 34,119 | +3.30(+2.74%) |
Dec 04, 2006 | 120.80 | 120.80 | 116.80 | 120.40 | 19,075 | -0.30(-0.25%) |
Dec 01, 2006 | 124.60 | 124.60 | 118.30 | 120.70 | 11,297 | -2.00(-1.63%) |
Nov 30, 2006 | 121.40 | 123.00 | 118.90 | 122.70 | 10,860 | +1.90(+1.57%) |
Nov 29, 2006 | 121.30 | 124.80 | 119.30 | 120.80 | 16,423 | +0.20(+0.17%) |
Nov 28, 2006 | 118.90 | 122.00 | 115.20 | 120.60 | 59,345 | -1.00(-0.82%) |
Nov 27, 2006 | 149.30 | 151.20 | 117.30 | 121.60 | 119,330 | -12.90(-9.59%) |
Nov 24, 2006 | 132.50 | 134.80 | 130.00 | 134.50 | 15,769 | +1.00(+0.75%) |
Nov 22, 2006 | 131.20 | 134.50 | 128.70 | 133.50 | 16,906 | +1.60(+1.21%) |
Nov 21, 2006 | 132.40 | 134.00 | 129.40 | 131.90 | 27,265 | -0.50(-0.38%) |
Nov 20, 2006 | 123.50 | 132.40 | 120.90 | 132.40 | 18,229 | +8.70(+7.03%) |
Nov 17, 2006 | 110.30 | 123.70 | 110.30 | 123.70 | 36,968 | +13.40(+12.15%) |
Nov 16, 2006 | 108.60 | 110.40 | 108.00 | 110.30 | 6,067 | +1.90(+1.75%) |
Nov 15, 2006 | 108.20 | 109.10 | 106.40 | 108.40 | 12,281 | -0.30(-0.28%) |
Nov 14, 2006 | 107.70 | 110.20 | 105.70 | 108.70 | 7,409 | +0.70(+0.65%) |
Nov 13, 2006 | 110.00 | 110.00 | 107.50 | 108.00 | 5,523 | -1.90(-1.73%) |
Nov 10, 2006 | 109.80 | 111.00 | 109.70 | 109.90 | 18,852 | +0.20(+0.18%) |
Nov 09, 2006 | 111.90 | 111.90 | 109.40 | 109.70 | 6,016 | -2.10(-1.88%) |
Nov 08, 2006 | 112.50 | 112.50 | 109.80 | 111.80 | 6,866 | +1.10(+0.99%) |
Nov 07, 2006 | 112.50 | 113.00 | 110.00 | 110.70 | 7,398 | -1.10(-0.98%) |
Nov 06, 2006 | 114.00 | 114.00 | 111.20 | 111.80 | 4,496 | -0.90(-0.80%) |
Nov 03, 2006 | 110.40 | 112.80 | 110.40 | 112.70 | 6,604 | +2.10(+1.90%) |
Nov 02, 2006 | 112.10 | 114.30 | 109.00 | 110.60 | 15,317 | -0.80(-0.72%) |
Nov 01, 2006 | 109.10 | 111.70 | 107.50 | 111.40 | 22,364 | +2.20(+2.01%) |
Oct 31, 2006 | 112.30 | 112.40 | 108.40 | 109.20 | 1,365 | -0.20(-0.18%) |
Oct 30, 2006 | 112.40 | 113.30 | 108.30 | 109.40 | 4,271 | -2.90(-2.58%) |
Oct 27, 2006 | 109.10 | 112.50 | 108.00 | 112.30 | 14,858 | +2.40(+2.18%) |
Oct 26, 2006 | 109.50 | 110.30 | 107.60 | 109.90 | 4,776 | +2.60(+2.42%) |
Oct 25, 2006 | 108.80 | 110.40 | 106.90 | 107.30 | 8,258 | -1.50(-1.38%) |
Oct 24, 2006 | 108.20 | 109.20 | 107.00 | 108.80 | 4,193 | +0.20(+0.18%) |
Oct 23, 2006 | 112.50 | 112.50 | 108.20 | 108.60 | 6,595 | -1.00(-0.91%) |
Oct 20, 2006 | 111.70 | 111.70 | 107.10 | 109.60 | 1,749 | +0.00(+0.00%) |
Oct 19, 2006 | 109.10 | 112.50 | 108.70 | 109.60 | 7,303 | +0.60(+0.55%) |
Oct 18, 2006 | 109.60 | 109.70 | 107.70 | 109.00 | 4,001 | -0.70(-0.64%) |
Oct 17, 2006 | 111.20 | 112.00 | 108.60 | 109.70 | 4,204 | -0.70(-0.63%) |
Oct 16, 2006 | 114.70 | 114.70 | 108.40 | 110.40 | 10,349 | -3.10(-2.73%) |
Oct 13, 2006 | 112.80 | 115.00 | 112.80 | 113.50 | 7,541 | +0.10(+0.09%) |
Oct 12, 2006 | 111.60 | 113.90 | 109.40 | 113.40 | 7,373 | +1.90(+1.70%) |
Oct 11, 2006 | 110.20 | 115.00 | 109.60 | 111.50 | 5,287 | +0.30(+0.27%) |
Oct 10, 2006 | 111.50 | 111.70 | 109.70 | 111.20 | 7,385 | -0.80(-0.71%) |
Oct 09, 2006 | 113.20 | 113.50 | 110.20 | 112.00 | 2,777 | -1.10(-0.97%) |
Oct 06, 2006 | 112.50 | 114.30 | 110.80 | 113.10 | 7,596 | +0.20(+0.18%) |
Oct 05, 2006 | 114.40 | 116.60 | 111.30 | 112.90 | 8,523 | -3.20(-2.76%) |
Oct 04, 2006 | 117.10 | 119.00 | 113.70 | 116.10 | 3,894 | -0.40(-0.34%) |
Oct 03, 2006 | 118.40 | 119.90 | 114.70 | 116.50 | 17,133 | -1.00(-0.85%) |
Oct 02, 2006 | 121.00 | 122.80 | 113.50 | 117.50 | 11,836 | -4.10(-3.37%) |
Sep 29, 2006 | 122.50 | 124.00 | 119.50 | 121.60 | 13,284 | -1.40(-1.14%) |
Sep 28, 2006 | 118.60 | 124.56 | 118.60 | 123.00 | 18,614 | +3.90(+3.27%) |
Sep 27, 2006 | 117.50 | 119.80 | 116.60 | 119.10 | 31,558 | +0.60(+0.51%) |
Sep 26, 2006 | 118.00 | 119.40 | 117.00 | 118.50 | 2,956 | -0.30(-0.25%) |
Sep 25, 2006 | 118.50 | 118.80 | 116.60 | 118.80 | 905 | +1.50(+1.28%) |
Sep 22, 2006 | 119.10 | 120.00 | 115.50 | 117.30 | 4,672 | -1.00(-0.85%) |
Sep 21, 2006 | 114.90 | 118.30 | 113.70 | 118.30 | 4,176 | +3.30(+2.87%) |
Sep 20, 2006 | 116.30 | 118.91 | 112.30 | 115.00 | 6,630 | -1.30(-1.12%) |
Sep 19, 2006 | 114.50 | 116.30 | 109.30 | 116.30 | 17,146 | +2.20(+1.93%) |
Sep 18, 2006 | 117.50 | 117.50 | 105.70 | 114.10 | 12,135 | -5.60(-4.68%) |
Sep 15, 2006 | 119.00 | 119.80 | 115.80 | 119.70 | 2,893 | +1.10(+0.93%) |
Sep 14, 2006 | 120.00 | 120.50 | 116.00 | 118.60 | 4,524 | -1.70(-1.41%) |
Sep 13, 2006 | 117.60 | 120.50 | 117.50 | 120.30 | 3,412 | +1.80(+1.52%) |
Sep 12, 2006 | 117.50 | 118.60 | 113.60 | 118.50 | 4,834 | +2.00(+1.72%) |
Sep 11, 2006 | 113.30 | 117.60 | 113.30 | 116.50 | 5,207 | +2.40(+2.10%) |
Sep 08, 2006 | 113.90 | 115.20 | 113.20 | 114.10 | 1,527 | -0.30(-0.26%) |
Sep 07, 2006 | 115.40 | 115.40 | 112.50 | 114.40 | 1,760 | +0.90(+0.79%) |
Sep 06, 2006 | 111.50 | 114.40 | 110.00 | 113.50 | 2,320 | +2.30(+2.07%) |
Sep 05, 2006 | 113.30 | 117.40 | 110.00 | 111.20 | 24,631 | -2.70(-2.37%) |