Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 101.40 | 101.52 | 100.84 | 101.24 | 1,144,548 | -0.01(-0.01%) |
Oct 30, 2006 | 101.10 | 101.51 | 100.94 | 101.24 | 855,888 | -0.10(-0.10%) |
Oct 27, 2006 | 101.77 | 101.89 | 101.10 | 101.35 | 898,294 | -0.56(-0.55%) |
Oct 26, 2006 | 101.90 | 102.09 | 101.34 | 101.90 | 1,307,081 | +0.23(+0.23%) |
Oct 25, 2006 | 101.18 | 101.67 | 101.08 | 101.67 | 907,021 | +0.38(+0.38%) |
Oct 24, 2006 | 100.91 | 101.30 | 100.81 | 101.29 | 1,503,157 | +0.31(+0.31%) |
Oct 23, 2006 | 100.36 | 101.21 | 100.17 | 100.97 | 835,572 | +0.48(+0.48%) |
Oct 20, 2006 | 100.42 | 100.57 | 100.17 | 100.49 | 651,904 | +0.03(+0.03%) |
Oct 19, 2006 | 100.25 | 100.53 | 100.09 | 100.46 | 656,131 | +0.10(+0.10%) |
Oct 18, 2006 | 100.73 | 100.89 | 100.00 | 100.36 | 575,683 | +0.18(+0.18%) |
Oct 17, 2006 | 100.29 | 100.41 | 99.66 | 100.18 | 806,392 | -0.35(-0.35%) |
Oct 16, 2006 | 100.33 | 100.67 | 100.21 | 100.53 | 766,441 | +0.17(+0.17%) |
Oct 13, 2006 | 100.07 | 100.41 | 99.94 | 100.36 | 851,934 | +0.22(+0.22%) |
Oct 12, 2006 | 99.56 | 100.19 | 99.48 | 100.14 | 1,071,327 | +0.93(+0.94%) |
Oct 11, 2006 | 99.10 | 99.47 | 98.68 | 99.21 | 623,543 | -0.16(-0.16%) |
Oct 10, 2006 | 99.29 | 99.50 | 99.08 | 99.37 | 2,243,964 | +0.14(+0.14%) |
Oct 09, 2006 | 99.08 | 99.39 | 98.93 | 99.23 | 496,598 | +0.10(+0.10%) |
Oct 06, 2006 | 99.21 | 99.23 | 98.76 | 99.14 | 1,978,893 | -0.16(-0.16%) |
Oct 05, 2006 | 99.15 | 99.47 | 99.01 | 99.30 | 1,437,435 | +0.18(+0.18%) |
Oct 04, 2006 | 97.90 | 99.18 | 97.75 | 99.12 | 1,767,410 | +1.18(+1.21%) |
Oct 03, 2006 | 97.58 | 98.28 | 97.44 | 97.94 | 1,560,289 | +0.23(+0.23%) |
Oct 02, 2006 | 98.11 | 98.31 | 97.67 | 97.72 | 487,053 | -0.37(-0.38%) |
Sep 29, 2006 | 98.35 | 98.38 | 98.03 | 98.09 | 814,983 | -0.18(-0.18%) |
Sep 28, 2006 | 98.27 | 98.44 | 97.91 | 98.27 | 853,298 | +0.02(+0.02%) |
Sep 27, 2006 | 98.06 | 98.39 | 97.92 | 98.24 | 1,171,410 | -0.34(-0.35%) |
Sep 26, 2006 | 97.80 | 98.61 | 97.72 | 98.59 | 1,896,127 | +0.84(+0.86%) |
Sep 25, 2006 | 97.23 | 98.05 | 96.74 | 97.75 | 1,052,237 | +0.72(+0.74%) |
Sep 22, 2006 | 97.15 | 97.17 | 96.68 | 97.03 | 3,051,447 | -0.30(-0.31%) |
Sep 21, 2006 | 97.84 | 97.95 | 96.99 | 97.33 | 1,477,114 | -0.41(-0.42%) |
Sep 20, 2006 | 97.64 | 97.95 | 97.47 | 97.74 | 998,923 | +0.46(+0.47%) |
Sep 19, 2006 | 97.50 | 97.54 | 96.73 | 97.28 | 931,428 | -0.25(-0.26%) |
Sep 18, 2006 | 97.42 | 97.68 | 97.17 | 97.53 | 357,518 | +0.12(+0.12%) |
Sep 15, 2006 | 97.62 | 97.68 | 97.17 | 97.41 | 1,950,805 | +0.23(+0.24%) |
Sep 14, 2006 | 96.91 | 97.17 | 96.81 | 97.17 | 1,036,420 | +0.04(+0.05%) |
Sep 13, 2006 | 96.73 | 97.31 | 96.66 | 97.13 | 2,386,589 | +0.40(+0.41%) |
Sep 12, 2006 | 95.94 | 96.86 | 95.93 | 96.73 | 613,452 | +0.89(+0.93%) |
Sep 11, 2006 | 95.45 | 96.01 | 95.16 | 95.84 | 452,147 | +0.12(+0.12%) |
Sep 08, 2006 | 95.56 | 95.85 | 95.40 | 95.72 | 851,525 | +0.21(+0.22%) |
Sep 07, 2006 | 95.56 | 95.93 | 95.25 | 95.51 | 1,942,896 | -0.39(-0.41%) |
Sep 06, 2006 | 96.29 | 96.35 | 95.77 | 95.90 | 702,082 | -0.88(-0.91%) |
Sep 05, 2006 | 96.66 | 96.86 | 96.43 | 96.78 | 683,811 | +0.22(+0.23%) |
Sep 01, 2006 | 96.39 | 96.68 | 96.18 | 96.56 | 372,653 | +0.58(+0.60%) |
Aug 31, 2006 | 96.10 | 96.21 | 95.96 | 95.98 | 738,488 | -0.06(-0.06%) |
Aug 30, 2006 | 96.17 | 96.28 | 95.93 | 96.04 | 1,107,324 | +0.05(+0.05%) |
Aug 29, 2006 | 95.88 | 96.13 | 95.41 | 95.99 | 580,728 | +0.12(+0.13%) |
Aug 28, 2006 | 95.27 | 96.11 | 95.27 | 95.86 | 1,103,370 | +0.45(+0.47%) |
Aug 25, 2006 | 95.33 | 95.67 | 95.20 | 95.41 | 318,384 | +0.11(+0.12%) |
Aug 24, 2006 | 95.58 | 95.59 | 95.11 | 95.30 | 1,090,552 | -0.07(-0.08%) |
Aug 23, 2006 | 95.63 | 95.82 | 94.96 | 95.38 | 1,438,253 | -0.27(-0.28%) |
Aug 22, 2006 | 95.50 | 95.87 | 95.30 | 95.65 | 444,511 | -0.01(-0.02%) |
Aug 21, 2006 | 95.60 | 95.71 | 95.39 | 95.66 | 467,691 | -0.35(-0.37%) |
Aug 18, 2006 | 95.60 | 96.02 | 95.22 | 96.02 | 644,950 | +0.51(+0.53%) |
Aug 17, 2006 | 95.23 | 95.79 | 95.14 | 95.51 | 710,127 | +0.17(+0.18%) |
Aug 16, 2006 | 95.01 | 95.46 | 94.86 | 95.34 | 1,542,154 | +0.82(+0.87%) |
Aug 15, 2006 | 94.19 | 94.69 | 93.99 | 94.52 | 1,222,406 | +1.07(+1.15%) |
Aug 14, 2006 | 93.84 | 94.15 | 93.26 | 93.45 | 952,017 | +0.07(+0.08%) |
Aug 11, 2006 | 93.43 | 93.44 | 92.90 | 93.38 | 1,439,480 | -0.21(-0.22%) |
Aug 10, 2006 | 92.96 | 93.67 | 92.82 | 93.58 | 472,736 | +0.34(+0.36%) |
Aug 09, 2006 | 94.24 | 94.46 | 93.02 | 93.24 | 825,754 | -0.40(-0.42%) |
Aug 08, 2006 | 94.13 | 94.37 | 93.29 | 93.64 | 826,573 | -0.37(-0.39%) |
Aug 07, 2006 | 93.91 | 94.06 | 93.60 | 94.01 | 1,016,649 | -0.06(-0.06%) |
Aug 04, 2006 | 94.86 | 95.08 | 93.68 | 94.06 | 1,686,961 | -0.18(-0.19%) |
Aug 03, 2006 | 93.55 | 94.43 | 93.43 | 94.24 | 1,122,323 | +0.15(+0.16%) |
Aug 02, 2006 | 93.65 | 94.37 | 93.65 | 94.09 | 436,330 | +0.56(+0.60%) |
Aug 01, 2006 | 93.62 | 93.62 | 93.05 | 93.53 | 829,572 | -0.38(-0.41%) |
Jul 31, 2006 | 93.76 | 94.01 | 93.67 | 93.91 | 774,213 | -0.14(-0.15%) |
Jul 28, 2006 | 93.32 | 94.15 | 93.24 | 94.05 | 1,012,967 | +0.95(+1.02%) |
Jul 27, 2006 | 93.62 | 93.82 | 92.76 | 93.10 | 1,400,347 | -0.12(-0.13%) |
Jul 26, 2006 | 93.03 | 93.65 | 92.74 | 93.23 | 806,392 | +0.18(+0.19%) |
Jul 25, 2006 | 92.55 | 93.52 | 92.38 | 93.05 | 579,228 | +0.36(+0.39%) |
Jul 24, 2006 | 91.63 | 92.84 | 91.59 | 92.69 | 752,669 | +1.55(+1.71%) |
Jul 21, 2006 | 91.99 | 91.99 | 91.01 | 91.14 | 939,064 | -0.56(-0.62%) |
Jul 20, 2006 | 92.71 | 92.78 | 91.65 | 91.70 | 1,009,695 | -0.62(-0.67%) |
Jul 19, 2006 | 91.24 | 92.76 | 91.24 | 92.32 | 1,127,095 | +1.24(+1.36%) |
Jul 18, 2006 | 90.95 | 91.11 | 89.99 | 91.08 | 1,822,087 | +0.47(+0.52%) |
Jul 17, 2006 | 90.66 | 91.14 | 90.49 | 90.61 | 1,361,622 | -0.18(-0.20%) |
Jul 14, 2006 | 91.17 | 91.31 | 90.27 | 90.79 | 1,264,675 | -0.33(-0.36%) |
Jul 13, 2006 | 92.08 | 92.33 | 91.12 | 91.12 | 2,025,662 | -1.54(-1.66%) |
Jul 12, 2006 | 93.50 | 93.60 | 92.39 | 92.66 | 1,606,785 | -0.95(-1.02%) |
Jul 11, 2006 | 93.02 | 93.62 | 92.57 | 93.62 | 955,835 | +0.47(+0.50%) |
Jul 10, 2006 | 93.18 | 93.60 | 92.90 | 93.15 | 891,749 | +0.07(+0.08%) |
Jul 07, 2006 | 93.46 | 93.71 | 92.82 | 93.07 | 1,320,853 | -0.53(-0.56%) |
Jul 06, 2006 | 93.47 | 93.90 | 93.38 | 93.60 | 1,005,741 | +0.23(+0.25%) |
Jul 05, 2006 | 93.49 | 93.61 | 92.95 | 93.37 | 6,321,197 | -0.58(-0.62%) |
Jul 03, 2006 | 93.60 | 94.04 | 93.54 | 93.95 | 1,063,282 | +0.40(+0.43%) |
Jun 30, 2006 | 93.69 | 93.74 | 93.26 | 93.54 | 3,603,269 | +0.07(+0.08%) |
Jun 29, 2006 | 92.04 | 93.54 | 92.00 | 93.47 | 3,064,537 | +1.77(+1.94%) |
Jun 28, 2006 | 91.22 | 91.70 | 90.88 | 91.70 | 565,183 | +0.67(+0.73%) |
Jun 27, 2006 | 91.87 | 92.01 | 90.94 | 91.03 | 2,128,336 | -0.81(-0.88%) |
Jun 26, 2006 | 91.45 | 91.88 | 91.31 | 91.83 | 2,418,905 | +0.40(+0.44%) |
Jun 23, 2006 | 91.34 | 92.01 | 91.14 | 91.43 | 1,089,325 | -0.43(-0.46%) |
Jun 22, 2006 | 92.12 | 92.23 | 91.54 | 91.86 | 2,701,838 | -0.48(-0.52%) |
Jun 21, 2006 | 91.53 | 92.74 | 91.52 | 92.33 | 2,098,884 | +0.78(+0.85%) |
Jun 20, 2006 | 91.52 | 92.07 | 91.31 | 91.56 | 1,516,929 | +0.32(+0.35%) |
Jun 19, 2006 | 92.52 | 92.59 | 91.17 | 91.23 | 1,466,887 | -0.82(-0.89%) |
Jun 16, 2006 | 92.41 | 92.62 | 91.86 | 92.06 | 1,480,113 | -0.55(-0.59%) |
Jun 15, 2006 | 91.01 | 92.82 | 90.99 | 92.61 | 3,684,535 | +1.88(+2.08%) |
Jun 14, 2006 | 90.17 | 90.79 | 89.88 | 90.72 | 1,710,005 | +0.66(+0.73%) |
Jun 13, 2006 | 90.86 | 91.65 | 90.06 | 90.06 | 1,501,384 | -0.92(-1.01%) |
Jun 12, 2006 | 92.41 | 92.48 | 90.98 | 90.98 | 1,337,488 | -1.14(-1.23%) |
Jun 09, 2006 | 92.77 | 93.04 | 92.08 | 92.11 | 1,468,251 | -0.29(-0.32%) |
Jun 08, 2006 | 92.20 | 92.83 | 90.98 | 92.41 | 3,663,401 | -0.04(-0.04%) |
Jun 07, 2006 | 93.24 | 93.74 | 92.40 | 92.44 | 921,747 | -0.64(-0.69%) |
Jun 06, 2006 | 93.46 | 93.57 | 92.39 | 93.08 | 1,894,082 | -0.31(-0.33%) |
Jun 05, 2006 | 94.68 | 94.68 | 93.14 | 93.39 | 1,375,667 | -1.38(-1.45%) |
Jun 02, 2006 | 94.94 | 95.02 | 94.26 | 94.77 | 1,986,665 | +0.15(+0.16%) |
Jun 01, 2006 | 93.52 | 94.70 | 93.49 | 94.62 | 1,087,962 | +0.93(+0.99%) |
May 31, 2006 | 92.99 | 93.69 | 92.87 | 93.69 | 752,124 | +1.06(+1.15%) |
May 30, 2006 | 94.02 | 94.02 | 92.60 | 92.63 | 3,230,070 | -1.65(-1.75%) |
May 26, 2006 | 94.04 | 94.29 | 93.69 | 94.28 | 1,200,180 | +0.50(+0.53%) |
May 25, 2006 | 93.18 | 93.78 | 92.87 | 93.78 | 1,416,845 | +1.11(+1.20%) |
May 24, 2006 | 92.35 | 93.08 | 91.67 | 92.66 | 1,760,592 | +0.66(+0.72%) |
May 23, 2006 | 93.38 | 93.73 | 92.00 | 92.00 | 2,853,463 | -0.66(-0.71%) |
May 22, 2006 | 92.76 | 93.38 | 92.20 | 92.66 | 2,637,888 | -0.69(-0.74%) |
May 19, 2006 | 93.16 | 93.64 | 92.41 | 93.35 | 2,318,413 | +0.65(+0.70%) |
May 18, 2006 | 93.57 | 93.80 | 92.63 | 92.70 | 2,500,172 | -0.48(-0.51%) |
May 17, 2006 | 94.52 | 94.77 | 93.10 | 93.18 | 2,007,664 | -1.80(-1.89%) |
May 16, 2006 | 95.29 | 95.48 | 94.78 | 94.97 | 3,289,384 | -0.19(-0.20%) |
May 15, 2006 | 94.56 | 95.25 | 94.48 | 95.16 | 3,108,034 | +0.18(+0.19%) |
May 12, 2006 | 95.85 | 96.00 | 94.92 | 94.98 | 1,163,229 | -1.19(-1.24%) |
May 11, 2006 | 97.38 | 97.38 | 95.88 | 96.17 | 1,369,804 | -1.20(-1.23%) |
May 10, 2006 | 97.29 | 97.50 | 96.90 | 97.36 | 1,243,813 | -0.10(-0.10%) |
May 09, 2006 | 97.31 | 97.53 | 97.23 | 97.46 | 3,324,427 | +0.17(+0.17%) |
May 08, 2006 | 97.34 | 97.53 | 97.25 | 97.29 | 802,302 | -0.03(-0.03%) |
May 05, 2006 | 96.98 | 97.54 | 96.87 | 97.32 | 2,216,830 | +0.83(+0.86%) |
May 04, 2006 | 96.29 | 96.69 | 96.24 | 96.49 | 971,925 | +0.41(+0.43%) |
May 03, 2006 | 96.40 | 96.45 | 95.83 | 96.08 | 713,536 | -0.43(-0.45%) |
May 02, 2006 | 96.25 | 96.54 | 96.05 | 96.51 | 654,904 | +0.71(+0.74%) |
May 01, 2006 | 96.62 | 96.79 | 95.80 | 95.80 | 623,270 | -0.71(-0.74%) |
Apr 28, 2006 | 96.11 | 96.76 | 96.02 | 96.51 | 895,022 | +0.34(+0.36%) |
Apr 27, 2006 | 95.40 | 96.67 | 95.18 | 96.17 | 2,296,460 | +0.33(+0.34%) |
Apr 26, 2006 | 95.85 | 96.32 | 95.72 | 95.84 | 1,696,642 | +0.06(+0.06%) |
Apr 25, 2006 | 96.21 | 96.28 | 95.43 | 95.78 | 1,932,806 | -0.31(-0.32%) |
Apr 24, 2006 | 96.15 | 96.25 | 95.77 | 96.09 | 571,728 | -0.19(-0.20%) |
Apr 21, 2006 | 96.76 | 96.80 | 95.94 | 96.28 | 1,947,123 | -0.09(-0.09%) |
Apr 20, 2006 | 96.20 | 96.85 | 95.95 | 96.37 | 1,286,765 | +0.18(+0.19%) |
Apr 19, 2006 | 96.03 | 96.26 | 95.66 | 96.18 | 1,364,213 | +0.18(+0.19%) |
Apr 18, 2006 | 94.67 | 96.15 | 94.67 | 96.00 | 1,342,260 | +1.54(+1.63%) |
Apr 17, 2006 | 94.58 | 94.91 | 94.03 | 94.46 | 1,709,732 | -0.15(-0.16%) |
Apr 13, 2006 | 94.66 | 94.91 | 94.24 | 94.61 | 1,321,535 | -0.04(-0.05%) |
Apr 12, 2006 | 94.56 | 94.83 | 94.49 | 94.66 | 1,823,587 | +0.12(+0.13%) |
Apr 11, 2006 | 95.37 | 95.53 | 94.26 | 94.53 | 1,437,708 | -0.81(-0.85%) |
Apr 10, 2006 | 95.25 | 95.54 | 94.97 | 95.34 | 4,849,537 | +0.15(+0.16%) |
Apr 07, 2006 | 96.29 | 96.51 | 95.02 | 95.19 | 2,065,614 | -0.89(-0.93%) |
Apr 06, 2006 | 96.12 | 96.36 | 95.63 | 96.08 | 1,377,712 | -0.19(-0.20%) |
Apr 05, 2006 | 95.93 | 96.37 | 95.78 | 96.27 | 1,714,095 | +0.34(+0.36%) |
Apr 04, 2006 | 95.27 | 95.99 | 95.02 | 95.93 | 1,515,429 | +0.71(+0.75%) |
Apr 03, 2006 | 95.52 | 96.10 | 95.16 | 95.22 | 1,522,383 | -0.07(-0.07%) |
Mar 31, 2006 | 95.55 | 95.65 | 95.02 | 95.28 | 2,091,521 | -0.15(-0.16%) |
Mar 30, 2006 | 95.58 | 96.17 | 95.20 | 95.44 | 2,433,359 | -0.09(-0.09%) |
Mar 29, 2006 | 95.06 | 95.82 | 94.96 | 95.52 | 2,211,921 | +0.60(+0.63%) |
Mar 28, 2006 | 95.49 | 95.84 | 94.80 | 94.92 | 1,082,098 | -0.60(-0.63%) |
Mar 27, 2006 | 95.50 | 95.69 | 95.32 | 95.52 | 868,160 | -0.50(-0.52%) |
Mar 24, 2006 | 95.87 | 96.27 | 95.65 | 96.02 | 1,369,122 | +0.06(+0.06%) |
Mar 23, 2006 | 96.13 | 96.13 | 95.63 | 95.96 | 2,722,427 | -0.16(-0.17%) |
Mar 22, 2006 | 95.52 | 96.22 | 95.47 | 96.13 | 854,661 | +0.56(+0.58%) |
Mar 21, 2006 | 96.13 | 96.59 | 95.48 | 95.57 | 1,403,892 | -0.58(-0.60%) |
Mar 20, 2006 | 96.40 | 96.55 | 96.06 | 96.15 | 1,738,639 | -0.18(-0.19%) |
Mar 17, 2006 | 96.41 | 96.51 | 96.17 | 96.33 | 2,224,875 | +0.12(+0.13%) |
Mar 16, 2006 | 96.23 | 96.57 | 96.13 | 96.21 | 665,812 | +0.19(+0.20%) |
Mar 15, 2006 | 95.58 | 96.13 | 95.40 | 96.02 | 1,533,700 | +0.43(+0.45%) |
Mar 14, 2006 | 94.53 | 95.67 | 94.48 | 95.58 | 1,744,093 | +0.94(+0.99%) |
Mar 13, 2006 | 94.64 | 94.85 | 94.41 | 94.64 | 1,759,228 | +0.22(+0.23%) |
Mar 10, 2006 | 93.82 | 94.60 | 93.60 | 94.42 | 1,049,510 | +0.77(+0.82%) |
Mar 09, 2006 | 94.29 | 94.49 | 93.62 | 93.65 | 665,539 | -0.56(-0.60%) |
Mar 08, 2006 | 93.77 | 94.33 | 93.41 | 94.22 | 1,753,501 | +0.23(+0.25%) |
Mar 07, 2006 | 93.91 | 94.04 | 93.58 | 93.98 | 1,283,219 | -0.15(-0.16%) |
Mar 06, 2006 | 94.88 | 94.88 | 93.91 | 94.14 | 867,888 | -0.50(-0.53%) |
Mar 03, 2006 | 94.57 | 95.51 | 94.49 | 94.64 | 1,296,855 | -0.32(-0.34%) |
Mar 02, 2006 | 94.64 | 95.05 | 94.47 | 94.96 | 1,176,864 | -0.06(-0.06%) |
Mar 01, 2006 | 94.46 | 95.11 | 94.39 | 95.02 | 1,152,457 | +0.79(+0.84%) |
Feb 28, 2006 | 95.12 | 94.94 | 94.12 | 94.23 | 2,437,176 | -0.89(-0.94%) |
Feb 27, 2006 | 95.05 | 95.49 | 94.99 | 95.12 | 1,210,407 | +0.10(+0.11%) |
Feb 24, 2006 | 94.83 | 95.10 | 94.61 | 95.02 | 1,539,836 | +0.23(+0.24%) |
Feb 23, 2006 | 94.91 | 95.21 | 94.56 | 94.79 | 1,136,231 | -0.11(-0.12%) |
Feb 22, 2006 | 94.60 | 95.22 | 94.52 | 94.90 | 1,420,254 | +0.51(+0.54%) |
Feb 21, 2006 | 94.88 | 95.03 | 94.26 | 94.39 | 1,092,870 | -0.26(-0.28%) |
Feb 17, 2006 | 94.83 | 94.84 | 94.46 | 94.65 | 1,122,323 | -0.19(-0.20%) |
Feb 16, 2006 | 94.23 | 94.90 | 94.14 | 94.84 | 676,993 | +0.73(+0.77%) |
Feb 15, 2006 | 93.65 | 94.22 | 93.47 | 94.12 | 1,505,884 | +0.33(+0.35%) |
Feb 14, 2006 | 92.87 | 93.98 | 92.70 | 93.79 | 2,362,046 | +0.92(+1.00%) |
Feb 13, 2006 | 92.94 | 93.07 | 92.49 | 92.86 | 3,313,791 | -0.18(-0.20%) |
Feb 10, 2006 | 92.86 | 93.34 | 92.22 | 93.05 | 2,105,702 | +0.20(+0.21%) |
Feb 09, 2006 | 93.18 | 93.65 | 92.83 | 92.85 | 545,821 | -0.15(-0.17%) |
Feb 08, 2006 | 92.42 | 93.09 | 92.25 | 93.00 | 759,078 | +0.76(+0.82%) |
Feb 07, 2006 | 92.83 | 92.98 | 92.10 | 92.25 | 3,076,673 | -0.73(-0.79%) |
Feb 06, 2006 | 92.90 | 93.10 | 92.70 | 92.98 | 1,425,572 | +0.22(+0.24%) |
Feb 03, 2006 | 93.05 | 93.35 | 92.66 | 92.76 | 1,198,680 | -0.49(-0.53%) |
Feb 02, 2006 | 94.12 | 94.13 | 93.16 | 93.25 | 1,927,625 | -1.10(-1.17%) |
Feb 01, 2006 | 93.84 | 94.35 | 93.82 | 94.35 | 2,678,658 | +0.65(+0.70%) |
Jan 31, 2006 | 94.24 | 94.38 | 93.70 | 93.70 | 1,671,281 | -0.64(-0.68%) |
Jan 30, 2006 | 94.42 | 94.58 | 94.27 | 94.34 | 2,442,903 | -0.09(-0.09%) |
Jan 27, 2006 | 93.76 | 94.48 | 93.62 | 94.42 | 1,324,807 | +0.84(+0.90%) |
Jan 26, 2006 | 93.52 | 93.75 | 93.13 | 93.58 | 2,225,965 | +0.55(+0.59%) |
Jan 25, 2006 | 93.29 | 93.42 | 92.43 | 93.03 | 1,146,866 | +0.06(+0.06%) |
Jan 24, 2006 | 93.03 | 93.40 | 92.86 | 92.97 | 2,333,957 | +0.09(+0.09%) |
Jan 23, 2006 | 92.72 | 93.14 | 92.66 | 92.88 | 2,402,270 | +0.32(+0.35%) |
Jan 20, 2006 | 94.26 | 94.26 | 92.56 | 92.56 | 1,104,051 | -1.72(-1.82%) |
Jan 19, 2006 | 94.07 | 94.58 | 93.90 | 94.28 | 1,322,216 | +0.40(+0.43%) |
Jan 18, 2006 | 93.68 | 94.16 | 93.39 | 93.87 | 788,939 | -0.37(-0.39%) |
Jan 17, 2006 | 94.17 | 94.29 | 93.87 | 94.24 | 1,119,186 | -0.22(-0.23%) |
Jan 13, 2006 | 94.43 | 94.67 | 94.17 | 94.46 | 968,925 | -0.10(-0.11%) |
Jan 12, 2006 | 94.84 | 94.93 | 94.33 | 94.56 | 1,259,494 | -0.44(-0.46%) |
Jan 11, 2006 | 94.76 | 95.07 | 94.54 | 95.00 | 1,738,366 | +0.29(+0.30%) |
Jan 10, 2006 | 94.31 | 94.72 | 94.23 | 94.72 | 1,447,525 | +0.12(+0.13%) |
Jan 09, 2006 | 94.33 | 94.76 | 94.28 | 94.59 | 1,828,905 | +0.24(+0.26%) |
Jan 06, 2006 | 94.05 | 94.42 | 93.62 | 94.35 | 1,123,822 | +0.78(+0.83%) |
Jan 05, 2006 | 93.46 | 93.70 | 93.21 | 93.57 | 1,743,411 | +0.07(+0.08%) |
Jan 04, 2006 | 93.15 | 93.62 | 93.05 | 93.50 | 1,577,060 | +0.48(+0.52%) |
Jan 03, 2006 | 91.97 | 93.25 | 91.39 | 93.02 | 6,501,456 | +1.56(+1.71%) |
Dec 30, 2005 | 91.66 | 91.87 | 91.41 | 91.45 | 1,730,321 | -0.44(-0.48%) |
Dec 29, 2005 | 92.36 | 92.53 | 91.89 | 91.89 | 1,677,689 | -0.44(-0.48%) |
Dec 28, 2005 | 92.35 | 92.51 | 92.18 | 92.33 | 1,460,069 | +0.22(+0.24%) |
Dec 27, 2005 | 93.27 | 93.31 | 92.11 | 92.11 | 1,987,620 | -0.99(-1.06%) |
Dec 23, 2005 | 93.16 | 93.18 | 92.86 | 93.10 | 886,023 | -0.29(-0.31%) |
Dec 22, 2005 | 93.18 | 93.42 | 93.00 | 93.40 | 1,156,275 | +0.41(+0.44%) |
Dec 21, 2005 | 93.07 | 93.49 | 92.78 | 92.99 | 1,291,537 | +0.16(+0.17%) |
Dec 20, 2005 | 92.83 | 93.05 | 92.56 | 92.83 | 1,279,129 | +0.14(+0.15%) |
Dec 19, 2005 | 93.48 | 93.53 | 92.69 | 92.69 | 1,140,049 | -0.54(-0.57%) |
Dec 16, 2005 | 93.81 | 93.87 | 93.22 | 93.22 | 1,967,985 | -0.23(-0.25%) |
Dec 15, 2005 | 93.70 | 93.87 | 93.30 | 93.46 | 1,837,086 | -0.36(-0.38%) |
Dec 14, 2005 | 93.31 | 93.95 | 93.31 | 93.82 | 3,377,877 | +0.42(+0.45%) |
Dec 13, 2005 | 92.74 | 93.65 | 92.64 | 93.40 | 3,408,011 | +0.59(+0.63%) |
Dec 12, 2005 | 93.00 | 93.04 | 92.37 | 92.81 | 3,910,882 | +0.21(+0.22%) |
Dec 09, 2005 | 92.52 | 92.99 | 92.30 | 92.61 | 1,270,811 | +0.21(+0.23%) |
Dec 08, 2005 | 92.61 | 92.99 | 92.08 | 92.39 | 2,158,880 | -0.17(-0.18%) |
Dec 07, 2005 | 93.03 | 93.07 | 92.21 | 92.56 | 1,360,941 | -0.45(-0.48%) |
Dec 06, 2005 | 93.24 | 93.69 | 92.92 | 93.01 | 2,433,222 | +0.19(+0.21%) |
Dec 05, 2005 | 92.96 | 92.99 | 92.56 | 92.82 | 4,363,983 | -0.29(-0.31%) |
Dec 02, 2005 | 92.99 | 93.21 | 92.81 | 93.10 | 2,214,103 | +0.08(+0.09%) |
Dec 01, 2005 | 92.46 | 93.16 | 92.46 | 93.02 | 995,787 | +1.08(+1.17%) |
Nov 30, 2005 | 92.72 | 92.80 | 91.92 | 91.95 | 1,489,522 | -0.58(-0.63%) |
Nov 29, 2005 | 92.90 | 93.13 | 92.51 | 92.52 | 946,018 | -0.10(-0.11%) |
Nov 28, 2005 | 93.36 | 93.36 | 92.48 | 92.63 | 806,120 | -0.60(-0.65%) |
Nov 25, 2005 | 93.29 | 93.31 | 93.07 | 93.23 | 333,110 | +0.07(+0.07%) |
Nov 23, 2005 | 92.65 | 93.46 | 92.63 | 93.16 | 673,721 | +0.54(+0.58%) |
Nov 22, 2005 | 92.09 | 92.80 | 92.01 | 92.63 | 933,746 | +0.33(+0.36%) |
Nov 21, 2005 | 91.83 | 92.36 | 91.70 | 92.30 | 642,905 | +0.60(+0.66%) |
Nov 18, 2005 | 91.70 | 91.88 | 91.22 | 91.70 | 905,248 | +0.39(+0.43%) |
Nov 17, 2005 | 90.75 | 91.42 | 90.66 | 91.31 | 1,149,184 | +0.69(+0.76%) |
Nov 16, 2005 | 90.59 | 90.62 | 90.21 | 90.62 | 3,341,743 | +0.25(+0.28%) |
Nov 15, 2005 | 90.82 | 91.04 | 90.16 | 90.37 | 1,241,495 | -0.43(-0.48%) |
Nov 14, 2005 | 90.72 | 90.95 | 90.52 | 90.80 | 731,125 | -0.01(-0.01%) |
Nov 11, 2005 | 90.51 | 90.83 | 90.45 | 90.81 | 1,347,442 | +0.25(+0.28%) |
Nov 10, 2005 | 89.75 | 90.58 | 89.30 | 90.56 | 1,184,363 | +0.85(+0.95%) |
Nov 09, 2005 | 89.52 | 90.15 | 89.36 | 89.71 | 1,472,478 | +0.04(+0.04%) |
Nov 08, 2005 | 89.46 | 89.76 | 89.36 | 89.67 | 1,109,778 | +0.02(+0.02%) |
Nov 07, 2005 | 89.78 | 89.91 | 89.40 | 89.65 | 1,509,293 | +0.03(+0.03%) |
Nov 04, 2005 | 89.74 | 89.79 | 89.17 | 89.62 | 1,087,962 | +0.00(+0.00%) |
Nov 03, 2005 | 89.63 | 89.95 | 89.31 | 89.62 | 938,109 | +0.44(+0.49%) |
Nov 02, 2005 | 88.14 | 89.23 | 88.14 | 89.18 | 736,579 | +0.87(+0.98%) |