Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 142.32 | 143.76 | 141.15 | 141.42 | 46,723 | -0.90(-0.63%) |
Oct 30, 2006 | 144.58 | 145.02 | 140.96 | 142.32 | 38,998 | -2.26(-1.56%) |
Oct 27, 2006 | 144.85 | 146.21 | 143.40 | 144.58 | 63,721 | -0.90(-0.62%) |
Oct 26, 2006 | 143.95 | 145.48 | 141.78 | 145.48 | 42,064 | +2.17(+1.51%) |
Oct 25, 2006 | 140.69 | 143.95 | 140.15 | 143.31 | 32,757 | +2.62(+1.86%) |
Oct 24, 2006 | 140.51 | 141.87 | 140.42 | 140.69 | 18,658 | -0.81(-0.57%) |
Oct 23, 2006 | 140.33 | 141.69 | 138.89 | 141.51 | 25,220 | +0.90(+0.64%) |
Oct 20, 2006 | 140.60 | 141.42 | 139.88 | 140.60 | 21,856 | +0.72(+0.52%) |
Oct 19, 2006 | 140.33 | 141.15 | 139.61 | 139.88 | 39,884 | -0.90(-0.64%) |
Oct 18, 2006 | 140.06 | 140.96 | 139.70 | 140.78 | 39,939 | +1.17(+0.84%) |
Oct 17, 2006 | 140.06 | 140.06 | 137.80 | 139.61 | 72,630 | +0.09(+0.06%) |
Oct 16, 2006 | 139.16 | 140.06 | 138.52 | 139.52 | 42,839 | +0.63(+0.46%) |
Oct 13, 2006 | 136.90 | 139.16 | 136.54 | 138.89 | 50,862 | +1.36(+0.99%) |
Oct 12, 2006 | 135.45 | 137.80 | 135.09 | 137.53 | 37,438 | +2.98(+2.22%) |
Oct 11, 2006 | 134.46 | 136.26 | 133.28 | 134.55 | 92,340 | +0.09(+0.07%) |
Oct 10, 2006 | 134.64 | 136.35 | 134.37 | 134.46 | 67,661 | +0.27(+0.20%) |
Oct 09, 2006 | 134.73 | 135.72 | 133.28 | 134.19 | 58,033 | -0.45(-0.34%) |
Oct 06, 2006 | 134.19 | 135.63 | 133.28 | 134.64 | 32,170 | +0.54(+0.40%) |
Oct 05, 2006 | 134.55 | 135.72 | 133.92 | 134.10 | 42,518 | -0.54(-0.40%) |
Oct 04, 2006 | 135.18 | 136.35 | 134.37 | 134.64 | 80,642 | -0.54(-0.40%) |
Oct 03, 2006 | 134.82 | 135.90 | 133.37 | 135.18 | 83,663 | -0.27(-0.20%) |
Oct 02, 2006 | 134.82 | 136.45 | 133.82 | 135.45 | 55,023 | +0.81(+0.60%) |
Sep 29, 2006 | 133.37 | 136.08 | 133.37 | 134.64 | 54,602 | +1.36(+1.02%) |
Sep 28, 2006 | 135.09 | 135.54 | 132.02 | 133.28 | 36,210 | -0.99(-0.74%) |
Sep 27, 2006 | 135.99 | 136.18 | 133.37 | 134.28 | 32,215 | -1.81(-1.33%) |
Sep 26, 2006 | 134.19 | 136.08 | 133.65 | 136.08 | 38,401 | +2.80(+2.10%) |
Sep 25, 2006 | 131.39 | 134.19 | 129.94 | 133.28 | 68,790 | +1.90(+1.44%) |
Sep 22, 2006 | 136.26 | 136.54 | 127.59 | 131.39 | 176,933 | -5.60(-4.09%) |
Sep 21, 2006 | 145.21 | 145.30 | 136.45 | 136.99 | 102,289 | -8.04(-5.55%) |
Sep 20, 2006 | 142.41 | 145.21 | 142.41 | 145.03 | 93,834 | +4.07(+2.88%) |
Sep 19, 2006 | 138.52 | 143.76 | 136.99 | 140.96 | 69,133 | +2.35(+1.70%) |
Sep 18, 2006 | 139.70 | 142.77 | 136.90 | 138.61 | 81,284 | -3.70(-2.60%) |
Sep 15, 2006 | 141.42 | 142.77 | 140.69 | 142.32 | 51,205 | +1.63(+1.16%) |
Sep 14, 2006 | 140.87 | 141.32 | 137.17 | 140.69 | 39,961 | -0.18(-0.13%) |
Sep 13, 2006 | 138.98 | 141.69 | 138.25 | 140.87 | 56,849 | +2.62(+1.90%) |
Sep 12, 2006 | 137.98 | 139.79 | 137.98 | 138.25 | 69,133 | +0.90(+0.66%) |
Sep 11, 2006 | 138.25 | 139.97 | 135.72 | 137.35 | 71,678 | -2.17(-1.55%) |
Sep 08, 2006 | 134.28 | 139.70 | 134.28 | 139.52 | 90,813 | +5.24(+3.90%) |
Sep 07, 2006 | 135.54 | 136.45 | 133.74 | 134.28 | 33,410 | -2.08(-1.52%) |
Sep 06, 2006 | 136.45 | 137.35 | 133.74 | 136.35 | 62,338 | -4.34(-3.08%) |
Sep 05, 2006 | 143.68 | 145.84 | 138.71 | 140.69 | 120,582 | +5.33(+3.94%) |
Sep 01, 2006 | 133.46 | 136.26 | 133.46 | 135.36 | 34,063 | +2.08(+1.56%) |
Aug 31, 2006 | 135.63 | 136.35 | 132.92 | 133.28 | 62,836 | -2.53(-1.86%) |
Aug 30, 2006 | 130.30 | 136.26 | 126.60 | 135.81 | 87,979 | +4.70(+3.58%) |
Aug 29, 2006 | 145.03 | 145.12 | 127.05 | 131.11 | 280,484 | -14.82(-10.16%) |
Aug 28, 2006 | 145.12 | 147.74 | 144.67 | 145.93 | 56,816 | +0.90(+0.62%) |
Aug 25, 2006 | 146.39 | 147.29 | 143.85 | 145.03 | 47,265 | -1.08(-0.74%) |
Aug 24, 2006 | 143.22 | 147.11 | 142.59 | 146.11 | 117,439 | +3.52(+2.47%) |
Aug 23, 2006 | 144.04 | 144.49 | 141.87 | 142.59 | 116,565 | -1.45(-1.00%) |
Aug 22, 2006 | 139.70 | 144.58 | 139.16 | 144.04 | 54,403 | +3.16(+2.24%) |
Aug 21, 2006 | 141.69 | 141.69 | 139.88 | 140.87 | 73,814 | -0.36(-0.26%) |
Aug 18, 2006 | 140.51 | 143.40 | 139.25 | 141.24 | 70,339 | +1.54(+1.10%) |
Aug 17, 2006 | 140.96 | 141.96 | 139.52 | 139.70 | 65,724 | -0.54(-0.39%) |
Aug 16, 2006 | 141.24 | 141.78 | 138.07 | 140.24 | 77,876 | -0.99(-0.70%) |
Aug 15, 2006 | 137.80 | 141.96 | 137.26 | 141.24 | 89,009 | +4.61(+3.37%) |
Aug 14, 2006 | 136.81 | 138.25 | 135.54 | 136.63 | 44,067 | +1.27(+0.94%) |
Aug 11, 2006 | 135.54 | 137.44 | 134.64 | 135.36 | 57,690 | -0.18(-0.13%) |
Aug 10, 2006 | 132.74 | 135.90 | 132.04 | 135.54 | 55,886 | +2.89(+2.18%) |
Aug 09, 2006 | 131.57 | 134.19 | 131.21 | 132.65 | 92,860 | +1.81(+1.38%) |
Aug 08, 2006 | 129.49 | 132.74 | 129.22 | 130.84 | 51,050 | +1.72(+1.33%) |
Aug 07, 2006 | 128.58 | 130.57 | 126.51 | 129.13 | 92,650 | +0.81(+0.63%) |
Aug 04, 2006 | 131.02 | 133.28 | 127.59 | 128.31 | 112,891 | -2.80(-2.14%) |
Aug 03, 2006 | 124.07 | 132.83 | 123.61 | 131.11 | 128,118 | +7.14(+5.76%) |
Aug 02, 2006 | 125.60 | 126.42 | 123.98 | 123.98 | 33,808 | -0.90(-0.72%) |
Aug 01, 2006 | 125.78 | 125.87 | 123.61 | 124.88 | 27,644 | -0.54(-0.43%) |
Jul 31, 2006 | 126.51 | 126.51 | 124.61 | 125.42 | 34,129 | -0.63(-0.50%) |
Jul 28, 2006 | 122.08 | 126.51 | 121.76 | 126.05 | 67,561 | +6.14(+5.12%) |
Jul 27, 2006 | 123.98 | 125.87 | 119.28 | 119.91 | 48,206 | -3.16(-2.57%) |
Jul 26, 2006 | 122.53 | 123.70 | 120.90 | 123.07 | 34,195 | +0.63(+0.52%) |
Jul 25, 2006 | 120.63 | 122.71 | 119.37 | 122.44 | 47,077 | +1.81(+1.50%) |
Jul 24, 2006 | 117.47 | 120.63 | 117.47 | 120.63 | 27,688 | +3.98(+3.41%) |
Jul 21, 2006 | 118.64 | 118.64 | 115.12 | 116.66 | 24,700 | -1.99(-1.68%) |
Jul 20, 2006 | 119.01 | 119.73 | 117.56 | 118.64 | 23,793 | -0.27(-0.23%) |
Jul 19, 2006 | 117.65 | 120.63 | 117.11 | 118.92 | 107,922 | +1.27(+1.08%) |
Jul 18, 2006 | 117.02 | 117.65 | 115.75 | 117.65 | 27,434 | +2.53(+2.20%) |
Jul 17, 2006 | 113.86 | 115.84 | 112.05 | 115.12 | 29,227 | +0.99(+0.87%) |
Jul 14, 2006 | 111.51 | 114.58 | 111.14 | 114.13 | 35,867 | +0.63(+0.56%) |
Jul 13, 2006 | 114.58 | 115.21 | 111.60 | 113.49 | 33,255 | -1.54(-1.34%) |
Jul 12, 2006 | 116.93 | 117.20 | 114.67 | 115.03 | 31,362 | -1.63(-1.39%) |
Jul 11, 2006 | 115.75 | 116.93 | 115.03 | 116.66 | 49,246 | +0.90(+0.78%) |
Jul 10, 2006 | 115.84 | 117.38 | 115.21 | 115.75 | 39,021 | +0.09(+0.08%) |
Jul 07, 2006 | 115.93 | 117.02 | 115.21 | 115.66 | 24,567 | -0.99(-0.85%) |
Jul 06, 2006 | 114.85 | 117.38 | 114.76 | 116.66 | 59,881 | +2.89(+2.54%) |
Jul 05, 2006 | 116.66 | 116.84 | 113.77 | 113.77 | 41,743 | -2.80(-2.40%) |
Jul 03, 2006 | 114.85 | 117.02 | 114.40 | 116.57 | 28,817 | +1.72(+1.50%) |
Jun 30, 2006 | 117.02 | 117.29 | 114.04 | 114.85 | 68,458 | -0.81(-0.70%) |
Jun 29, 2006 | 114.94 | 117.47 | 114.31 | 115.66 | 84,427 | +1.08(+0.95%) |
Jun 28, 2006 | 116.39 | 116.93 | 113.95 | 114.58 | 54,193 | -1.36(-1.17%) |
Jun 27, 2006 | 118.46 | 119.45 | 115.21 | 115.93 | 47,697 | -2.17(-1.84%) |
Jun 26, 2006 | 114.49 | 118.19 | 114.49 | 118.10 | 45,649 | +3.61(+3.16%) |
Jun 23, 2006 | 115.93 | 116.93 | 114.13 | 114.49 | 36,597 | -1.36(-1.17%) |
Jun 22, 2006 | 115.75 | 117.11 | 115.21 | 115.84 | 28,264 | +0.18(+0.16%) |
Jun 21, 2006 | 113.40 | 117.38 | 113.04 | 115.66 | 114,905 | +2.17(+1.91%) |
Jun 20, 2006 | 115.75 | 116.11 | 112.95 | 113.49 | 45,317 | -2.44(-2.10%) |
Jun 19, 2006 | 119.28 | 119.37 | 115.48 | 115.93 | 50,851 | -2.17(-1.84%) |
Jun 16, 2006 | 119.64 | 119.82 | 114.76 | 118.10 | 107,092 | -1.45(-1.21%) |
Jun 15, 2006 | 113.86 | 119.82 | 113.04 | 119.55 | 143,080 | +6.23(+5.50%) |
Jun 14, 2006 | 113.77 | 113.86 | 112.50 | 113.31 | 48,305 | -0.27(-0.24%) |
Jun 13, 2006 | 110.33 | 113.86 | 109.34 | 113.58 | 106,051 | +3.80(+3.46%) |
Jun 12, 2006 | 112.95 | 112.95 | 109.79 | 109.79 | 79,226 | -2.26(-2.02%) |
Jun 09, 2006 | 113.86 | 115.21 | 111.96 | 112.05 | 79,978 | -1.81(-1.59%) |
Jun 08, 2006 | 112.95 | 114.31 | 110.97 | 113.86 | 46,756 | +1.45(+1.29%) |
Jun 07, 2006 | 113.95 | 115.21 | 112.32 | 112.41 | 58,000 | -0.63(-0.56%) |
Jun 06, 2006 | 113.40 | 118.83 | 111.14 | 113.04 | 175,329 | +3.70(+3.39%) |
Jun 05, 2006 | 108.16 | 110.24 | 107.62 | 109.34 | 107,025 | +1.63(+1.51%) |
Jun 02, 2006 | 106.54 | 108.16 | 106.54 | 107.71 | 58,254 | +1.54(+1.45%) |
Jun 01, 2006 | 102.74 | 106.72 | 102.74 | 106.17 | 55,941 | +3.70(+3.62%) |
May 31, 2006 | 101.20 | 103.19 | 101.20 | 102.47 | 31,628 | +1.90(+1.89%) |
May 30, 2006 | 100.48 | 103.46 | 100.39 | 100.57 | 47,852 | -3.98(-3.80%) |
May 26, 2006 | 104.55 | 104.55 | 104.55 | 104.55 | 0 | +0.00(+0.00%) |
May 25, 2006 | 104.55 | 104.55 | 104.55 | 104.55 | 0 | +0.00(+0.00%) |
May 24, 2006 | 104.55 | 104.55 | 104.55 | 104.55 | 0 | +0.00(+0.00%) |
May 23, 2006 | 104.55 | 104.55 | 104.55 | 104.55 | 0 | +0.00(+0.00%) |
May 22, 2006 | 104.55 | 104.55 | 104.55 | 104.55 | 0 | +0.00(+0.00%) |
May 19, 2006 | 104.55 | 104.55 | 104.55 | 104.55 | 0 | +0.00(+0.00%) |
May 18, 2006 | 104.55 | 104.55 | 104.55 | 104.55 | 0 | +0.00(+0.00%) |
May 17, 2006 | 104.55 | 104.55 | 104.55 | 104.55 | 0 | +0.00(+0.00%) |
May 16, 2006 | 104.55 | 104.55 | 104.55 | 104.55 | 0 | +0.00(+0.00%) |
May 15, 2006 | 104.55 | 104.55 | 104.55 | 104.55 | 0 | +0.00(+0.00%) |
May 12, 2006 | 104.55 | 104.55 | 104.55 | 104.55 | 0 | +0.00(+0.00%) |
May 11, 2006 | 104.01 | 105.54 | 103.92 | 104.55 | 25,862 | +0.54(+0.52%) |
May 10, 2006 | 104.10 | 105.45 | 103.64 | 104.01 | 18,448 | -0.09(-0.09%) |
May 09, 2006 | 104.46 | 105.18 | 103.73 | 104.10 | 31,163 | -0.36(-0.35%) |
May 08, 2006 | 103.46 | 104.91 | 103.01 | 104.46 | 53,606 | +1.54(+1.49%) |
May 05, 2006 | 101.39 | 104.46 | 101.39 | 102.92 | 53,319 | +1.90(+1.88%) |
May 04, 2006 | 100.30 | 101.66 | 99.85 | 101.02 | 55,100 | +0.72(+0.72%) |
May 03, 2006 | 99.49 | 100.57 | 98.49 | 100.30 | 25,652 | +0.54(+0.54%) |
May 02, 2006 | 99.67 | 100.12 | 99.04 | 99.76 | 18,392 | +0.27(+0.27%) |
May 01, 2006 | 100.30 | 101.20 | 98.49 | 99.49 | 105,553 | -0.36(-0.36%) |
Apr 28, 2006 | 100.84 | 101.30 | 98.77 | 99.85 | 34,350 | -0.99(-0.99%) |
Apr 27, 2006 | 99.58 | 104.37 | 98.49 | 100.84 | 140,845 | +2.17(+2.20%) |
Apr 26, 2006 | 97.77 | 98.86 | 97.59 | 98.67 | 10,845 | +1.08(+1.11%) |
Apr 25, 2006 | 97.95 | 98.04 | 96.23 | 97.59 | 15,725 | -0.27(-0.28%) |
Apr 24, 2006 | 97.14 | 98.13 | 96.87 | 97.86 | 17,474 | +0.72(+0.74%) |
Apr 21, 2006 | 97.68 | 97.77 | 96.05 | 97.14 | 28,098 | -0.45(-0.46%) |
Apr 20, 2006 | 97.32 | 97.59 | 96.23 | 97.59 | 13,722 | +0.27(+0.28%) |
Apr 19, 2006 | 96.60 | 97.32 | 96.23 | 97.32 | 19,366 | +0.90(+0.94%) |
Apr 18, 2006 | 95.87 | 96.69 | 95.60 | 96.42 | 18,304 | +0.81(+0.85%) |
Apr 17, 2006 | 95.33 | 96.05 | 93.43 | 95.60 | 30,510 | +0.36(+0.38%) |
Apr 13, 2006 | 94.61 | 95.51 | 94.25 | 95.24 | 29,348 | +0.63(+0.67%) |
Apr 12, 2006 | 94.79 | 94.97 | 93.89 | 94.61 | 14,552 | -0.18(-0.19%) |
Apr 11, 2006 | 93.98 | 94.88 | 93.98 | 94.79 | 50,475 | +0.81(+0.87%) |
Apr 10, 2006 | 94.34 | 94.43 | 92.98 | 93.98 | 22,919 | -0.27(-0.29%) |
Apr 07, 2006 | 93.16 | 94.43 | 92.98 | 94.25 | 56,207 | +1.36(+1.46%) |
Apr 06, 2006 | 92.71 | 93.07 | 92.17 | 92.89 | 22,708 | +0.18(+0.19%) |
Apr 05, 2006 | 90.54 | 92.71 | 90.36 | 92.71 | 39,618 | +2.80(+3.12%) |
Apr 04, 2006 | 90.18 | 90.99 | 88.19 | 89.91 | 42,684 | -0.72(-0.80%) |
Apr 03, 2006 | 92.44 | 92.44 | 89.82 | 90.63 | 13,711 | -1.72(-1.86%) |
Mar 31, 2006 | 92.08 | 92.35 | 91.63 | 92.35 | 17,662 | +0.63(+0.69%) |
Mar 30, 2006 | 91.90 | 92.17 | 91.54 | 91.72 | 19,433 | +0.09(+0.10%) |
Mar 29, 2006 | 95.78 | 95.78 | 91.27 | 91.63 | 14,995 | +0.36(+0.40%) |
Mar 28, 2006 | 91.27 | 91.81 | 90.72 | 91.27 | 62,482 | +0.27(+0.30%) |
Mar 27, 2006 | 90.72 | 90.99 | 90.00 | 90.99 | 21,867 | +0.27(+0.30%) |
Mar 24, 2006 | 90.36 | 90.72 | 89.46 | 90.72 | 15,371 | +0.54(+0.60%) |
Mar 23, 2006 | 88.28 | 90.45 | 87.78 | 90.18 | 24,767 | +2.53(+2.89%) |
Mar 22, 2006 | 86.66 | 87.65 | 85.93 | 87.65 | 18,071 | +1.08(+1.25%) |
Mar 21, 2006 | 88.19 | 88.55 | 86.20 | 86.57 | 43,182 | -1.17(-1.34%) |
Mar 20, 2006 | 88.46 | 89.01 | 87.38 | 87.74 | 12,472 | -0.72(-0.82%) |
Mar 17, 2006 | 89.73 | 89.73 | 87.65 | 88.46 | 44,709 | -0.72(-0.81%) |
Mar 16, 2006 | 90.09 | 90.18 | 88.55 | 89.19 | 18,702 | -0.72(-0.80%) |
Mar 15, 2006 | 90.09 | 90.27 | 89.19 | 89.91 | 8,576 | -0.09(-0.10%) |
Mar 14, 2006 | 89.55 | 90.36 | 88.83 | 90.00 | 21,679 | +0.81(+0.91%) |
Mar 13, 2006 | 89.46 | 90.09 | 88.73 | 89.19 | 17,042 | +0.27(+0.30%) |
Mar 10, 2006 | 88.92 | 88.92 | 88.10 | 88.92 | 21,945 | +0.54(+0.61%) |
Mar 09, 2006 | 87.20 | 88.55 | 86.93 | 88.37 | 18,791 | +1.63(+1.87%) |
Mar 08, 2006 | 86.93 | 88.10 | 86.11 | 86.75 | 46,856 | +0.00(+0.00%) |
Mar 07, 2006 | 87.74 | 88.10 | 86.02 | 86.75 | 45,627 | -1.08(-1.23%) |
Mar 06, 2006 | 89.10 | 89.10 | 87.74 | 87.83 | 8,809 | -1.08(-1.22%) |
Mar 03, 2006 | 88.92 | 90.18 | 88.73 | 88.92 | 22,764 | +0.00(+0.00%) |
Mar 02, 2006 | 88.55 | 89.73 | 88.55 | 88.92 | 20,705 | +0.36(+0.41%) |
Mar 01, 2006 | 88.92 | 89.64 | 88.37 | 88.55 | 39,685 | -0.18(-0.20%) |
Feb 28, 2006 | 90.18 | 90.09 | 88.10 | 88.73 | 21,015 | -1.45(-1.60%) |
Feb 27, 2006 | 90.09 | 90.36 | 89.55 | 90.18 | 15,758 | -0.18(-0.20%) |
Feb 24, 2006 | 89.82 | 90.36 | 89.28 | 90.36 | 10,845 | +0.45(+0.50%) |
Feb 23, 2006 | 89.10 | 90.36 | 89.01 | 89.91 | 41,057 | +0.45(+0.51%) |
Feb 22, 2006 | 90.09 | 90.27 | 89.46 | 89.46 | 12,947 | -0.54(-0.60%) |
Feb 21, 2006 | 89.82 | 90.36 | 89.28 | 90.00 | 16,544 | +0.09(+0.10%) |
Feb 17, 2006 | 90.27 | 90.27 | 89.64 | 89.91 | 89,485 | -0.36(-0.40%) |
Feb 16, 2006 | 90.27 | 90.36 | 90.09 | 90.27 | 31,296 | +0.00(+0.00%) |
Feb 15, 2006 | 89.91 | 90.36 | 89.55 | 90.27 | 12,947 | +0.36(+0.40%) |
Feb 14, 2006 | 90.00 | 90.36 | 89.37 | 89.91 | 19,001 | +0.09(+0.10%) |
Feb 13, 2006 | 89.91 | 90.18 | 89.10 | 89.82 | 37,172 | -0.09(-0.10%) |
Feb 10, 2006 | 89.91 | 90.27 | 88.46 | 89.91 | 26,084 | -0.09(-0.10%) |
Feb 09, 2006 | 89.28 | 90.36 | 89.19 | 90.00 | 23,903 | +0.63(+0.71%) |
Feb 08, 2006 | 89.73 | 90.18 | 89.01 | 89.37 | 20,595 | +0.09(+0.10%) |
Feb 07, 2006 | 90.36 | 90.72 | 89.19 | 89.28 | 26,548 | -1.36(-1.50%) |
Feb 06, 2006 | 89.46 | 90.63 | 88.64 | 90.63 | 18,724 | +1.17(+1.31%) |
Feb 03, 2006 | 89.82 | 90.36 | 88.73 | 89.46 | 13,279 | -0.72(-0.80%) |
Feb 02, 2006 | 90.72 | 90.81 | 88.73 | 90.18 | 15,781 | -0.63(-0.70%) |
Feb 01, 2006 | 91.27 | 91.72 | 90.45 | 90.81 | 21,292 | -0.18(-0.20%) |
Jan 31, 2006 | 91.63 | 91.63 | 90.36 | 90.99 | 17,540 | -0.63(-0.69%) |
Jan 30, 2006 | 91.17 | 91.63 | 90.81 | 91.63 | 19,488 | +0.63(+0.70%) |
Jan 27, 2006 | 89.64 | 91.17 | 89.64 | 90.99 | 16,887 | +1.63(+1.82%) |
Jan 26, 2006 | 87.20 | 89.37 | 87.20 | 89.37 | 16,721 | +2.89(+3.34%) |
Jan 25, 2006 | 86.84 | 86.84 | 85.93 | 86.48 | 25,442 | -0.27(-0.31%) |
Jan 24, 2006 | 85.66 | 86.75 | 85.48 | 86.75 | 25,552 | +1.45(+1.69%) |
Jan 23, 2006 | 85.21 | 85.57 | 85.12 | 85.30 | 20,141 | +0.45(+0.53%) |
Jan 20, 2006 | 85.84 | 85.84 | 84.67 | 84.85 | 21,391 | -0.18(-0.21%) |
Jan 19, 2006 | 85.12 | 85.30 | 84.76 | 85.03 | 45,417 | +0.18(+0.21%) |
Jan 18, 2006 | 84.94 | 85.21 | 84.58 | 84.85 | 20,207 | +0.00(+0.00%) |
Jan 17, 2006 | 83.77 | 85.03 | 83.67 | 84.85 | 18,381 | +1.08(+1.29%) |
Jan 13, 2006 | 83.95 | 84.31 | 83.67 | 83.77 | 11,310 | +0.09(+0.11%) |
Jan 12, 2006 | 82.05 | 84.13 | 81.87 | 83.67 | 92,672 | +1.63(+1.98%) |
Jan 11, 2006 | 80.87 | 82.05 | 79.79 | 82.05 | 57,458 | +1.17(+1.45%) |
Jan 10, 2006 | 80.42 | 80.96 | 80.33 | 80.87 | 12,438 | +0.09(+0.11%) |
Jan 09, 2006 | 79.79 | 80.78 | 79.70 | 80.78 | 7,049 | +1.17(+1.48%) |
Jan 06, 2006 | 83.22 | 83.22 | 78.89 | 79.61 | 6,307 | +0.27(+0.34%) |
Jan 05, 2006 | 79.07 | 79.43 | 78.52 | 79.34 | 11,343 | +0.18(+0.23%) |
Jan 04, 2006 | 78.34 | 79.16 | 77.89 | 79.16 | 15,471 | +0.99(+1.27%) |
Jan 03, 2006 | 78.98 | 78.98 | 76.90 | 78.16 | 27,810 | -0.45(-0.57%) |
Dec 30, 2005 | 78.52 | 79.25 | 78.16 | 78.61 | 7,469 | -0.36(-0.46%) |
Dec 29, 2005 | 78.52 | 79.07 | 78.34 | 78.98 | 29,470 | +0.63(+0.81%) |
Dec 28, 2005 | 78.34 | 79.07 | 78.34 | 78.34 | 5,267 | +0.00(+0.00%) |
Dec 27, 2005 | 79.34 | 79.61 | 78.34 | 78.34 | 8,222 | -0.81(-1.03%) |
Dec 23, 2005 | 78.52 | 79.34 | 78.52 | 79.16 | 12,627 | +0.63(+0.81%) |
Dec 22, 2005 | 77.35 | 78.80 | 77.35 | 78.52 | 10,955 | +1.17(+1.52%) |
Dec 21, 2005 | 77.35 | 77.98 | 76.99 | 77.35 | 19,886 | +0.09(+0.12%) |
Dec 20, 2005 | 77.26 | 77.71 | 76.90 | 77.26 | 21,270 | -0.36(-0.47%) |
Dec 19, 2005 | 77.53 | 77.71 | 76.54 | 77.62 | 12,925 | +0.09(+0.12%) |
Dec 16, 2005 | 78.07 | 78.34 | 76.90 | 77.53 | 40,138 | -0.54(-0.69%) |
Dec 15, 2005 | 78.16 | 78.16 | 77.62 | 78.07 | 28,928 | +0.00(+0.00%) |
Dec 14, 2005 | 77.89 | 78.25 | 77.71 | 78.07 | 11,752 | +0.27(+0.35%) |
Dec 13, 2005 | 78.25 | 78.34 | 77.44 | 77.80 | 7,469 | -0.45(-0.58%) |
Dec 12, 2005 | 78.16 | 78.52 | 77.62 | 78.25 | 22,653 | +0.36(+0.46%) |
Dec 09, 2005 | 78.16 | 78.43 | 77.62 | 77.89 | 6,839 | -0.09(-0.12%) |
Dec 08, 2005 | 78.43 | 78.61 | 77.71 | 77.98 | 10,767 | -0.45(-0.58%) |
Dec 07, 2005 | 78.07 | 78.70 | 77.88 | 78.43 | 11,708 | +0.54(+0.70%) |
Dec 06, 2005 | 77.89 | 78.61 | 77.62 | 77.89 | 10,845 | +0.27(+0.35%) |
Dec 05, 2005 | 78.25 | 78.25 | 76.72 | 77.62 | 11,431 | -0.63(-0.81%) |
Dec 02, 2005 | 77.98 | 78.34 | 77.44 | 78.25 | 9,683 | +0.36(+0.46%) |
Dec 01, 2005 | 76.81 | 78.16 | 75.90 | 77.89 | 14,032 | +1.63(+2.13%) |
Nov 30, 2005 | 77.26 | 77.44 | 75.63 | 76.27 | 18,780 | -1.08(-1.40%) |
Nov 29, 2005 | 77.62 | 77.71 | 76.63 | 77.35 | 34,361 | +0.00(+0.00%) |
Nov 28, 2005 | 78.52 | 78.61 | 77.08 | 77.35 | 12,217 | -0.99(-1.27%) |
Nov 25, 2005 | 78.34 | 78.61 | 77.89 | 78.34 | 6,108 | -0.27(-0.34%) |
Nov 23, 2005 | 77.71 | 78.61 | 77.71 | 78.61 | 22,266 | +0.90(+1.16%) |
Nov 22, 2005 | 78.34 | 78.43 | 76.81 | 77.71 | 16,456 | -0.63(-0.81%) |
Nov 21, 2005 | 77.62 | 78.61 | 77.17 | 78.34 | 15,659 | +0.54(+0.70%) |
Nov 18, 2005 | 77.80 | 78.07 | 76.90 | 77.80 | 32,259 | +0.45(+0.58%) |
Nov 17, 2005 | 76.81 | 77.44 | 76.45 | 77.35 | 45,406 | +0.63(+0.82%) |
Nov 16, 2005 | 76.27 | 76.81 | 75.09 | 76.72 | 51,725 | +0.45(+0.59%) |
Nov 15, 2005 | 75.90 | 76.81 | 75.63 | 76.27 | 12,837 | +0.27(+0.36%) |
Nov 14, 2005 | 75.90 | 76.27 | 75.45 | 75.99 | 7,204 | -0.36(-0.47%) |
Nov 11, 2005 | 75.99 | 76.63 | 75.99 | 76.36 | 6,949 | +0.18(+0.24%) |
Nov 10, 2005 | 75.99 | 76.63 | 73.92 | 76.17 | 26,703 | +0.27(+0.36%) |
Nov 09, 2005 | 76.54 | 76.58 | 75.72 | 75.90 | 11,453 | -0.18(-0.24%) |
Nov 08, 2005 | 75.54 | 76.45 | 75.00 | 76.08 | 13,888 | -0.09(-0.12%) |
Nov 07, 2005 | 75.27 | 76.45 | 75.27 | 76.17 | 12,970 | +1.36(+1.81%) |
Nov 04, 2005 | 72.92 | 74.82 | 72.92 | 74.82 | 66,953 | +1.90(+2.60%) |
Nov 03, 2005 | 73.64 | 74.46 | 72.92 | 72.92 | 29,791 | -0.72(-0.98%) |
Nov 02, 2005 | 70.30 | 73.64 | 69.94 | 73.64 | 19,067 | +3.52(+5.03%) |