Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 86.33 | 86.74 | 85.74 | 86.21 | 526,160 | +1.78(+2.11%) |
Aug 30, 2007 | 83.99 | 85.13 | 83.74 | 84.42 | 432,092 | -1.13(-1.32%) |
Aug 29, 2007 | 84.22 | 85.68 | 83.96 | 85.56 | 598,220 | +1.34(+1.59%) |
Aug 28, 2007 | 85.70 | 85.83 | 84.16 | 84.22 | 368,620 | -1.62(-1.89%) |
Aug 27, 2007 | 86.04 | 86.44 | 85.78 | 85.84 | 309,308 | -1.04(-1.20%) |
Aug 24, 2007 | 85.67 | 87.00 | 85.49 | 86.88 | 310,248 | +0.95(+1.11%) |
Aug 23, 2007 | 85.77 | 86.18 | 85.61 | 85.93 | 541,994 | +0.00(+0.00%) |
Aug 22, 2007 | 85.33 | 86.18 | 85.33 | 85.93 | 593,792 | +0.61(+0.72%) |
Aug 21, 2007 | 84.69 | 85.68 | 84.69 | 85.32 | 756,430 | +0.63(+0.74%) |
Aug 20, 2007 | 85.34 | 85.34 | 83.92 | 84.69 | 1,104,386 | -0.64(-0.75%) |
Aug 17, 2007 | 84.64 | 85.69 | 83.40 | 85.33 | 1,374,243 | +0.45(+0.53%) |
Aug 16, 2007 | 85.11 | 86.09 | 81.97 | 84.89 | 1,870,210 | -1.01(-1.17%) |
Aug 15, 2007 | 87.19 | 87.55 | 85.78 | 85.89 | 698,863 | -2.03(-2.31%) |
Aug 14, 2007 | 88.95 | 88.96 | 87.79 | 87.93 | 531,393 | -1.05(-1.18%) |
Aug 13, 2007 | 89.37 | 89.84 | 88.98 | 88.98 | 470,202 | +0.05(+0.06%) |
Aug 10, 2007 | 89.32 | 89.57 | 87.35 | 88.93 | 930,207 | -0.34(-0.38%) |
Aug 09, 2007 | 89.95 | 90.33 | 89.05 | 89.27 | 1,206,907 | -2.56(-2.78%) |
Aug 08, 2007 | 91.28 | 91.92 | 91.09 | 91.82 | 679,808 | +0.60(+0.66%) |
Aug 07, 2007 | 90.51 | 91.59 | 90.45 | 91.22 | 973,550 | +0.94(+1.04%) |
Aug 06, 2007 | 90.91 | 91.06 | 88.54 | 90.28 | 1,069,496 | +1.27(+1.42%) |
Aug 03, 2007 | 89.02 | 89.42 | 88.37 | 89.02 | 1,028,434 | +0.64(+0.73%) |
Aug 02, 2007 | 87.94 | 88.81 | 87.65 | 88.37 | 1,042,390 | -0.43(-0.49%) |
Aug 01, 2007 | 90.14 | 90.66 | 87.65 | 88.81 | 1,547,885 | -1.09(-1.21%) |
Jul 31, 2007 | 90.54 | 91.18 | 89.80 | 89.89 | 568,564 | -0.86(-0.95%) |
Jul 30, 2007 | 91.01 | 91.36 | 90.17 | 90.76 | 857,878 | +0.98(+1.09%) |
Jul 27, 2007 | 90.72 | 90.72 | 88.71 | 89.78 | 912,360 | +0.95(+1.07%) |
Jul 26, 2007 | 91.15 | 91.18 | 87.23 | 88.83 | 1,688,785 | -2.30(-2.53%) |
Jul 25, 2007 | 91.95 | 91.97 | 90.54 | 91.13 | 748,647 | -0.15(-0.16%) |
Jul 24, 2007 | 92.24 | 92.24 | 91.15 | 91.28 | 560,915 | -0.52(-0.57%) |
Jul 23, 2007 | 91.59 | 92.11 | 91.50 | 91.80 | 388,749 | +0.21(+0.23%) |
Jul 20, 2007 | 92.15 | 92.23 | 90.80 | 91.59 | 911,957 | -0.60(-0.65%) |
Jul 19, 2007 | 92.18 | 92.43 | 92.01 | 92.19 | 459,870 | +0.82(+0.90%) |
Jul 18, 2007 | 91.10 | 91.41 | 90.35 | 91.37 | 1,008,306 | -1.01(-1.10%) |
Jul 17, 2007 | 92.41 | 92.76 | 92.18 | 92.38 | 717,784 | -1.39(-1.49%) |
Jul 16, 2007 | 93.97 | 94.19 | 93.70 | 93.78 | 301,391 | -0.10(-0.11%) |
Jul 13, 2007 | 93.67 | 94.15 | 93.52 | 93.88 | 380,161 | -0.24(-0.25%) |
Jul 12, 2007 | 93.15 | 94.16 | 93.10 | 94.12 | 514,754 | +0.47(+0.50%) |
Jul 11, 2007 | 93.55 | 93.75 | 93.15 | 93.65 | 1,234,148 | -0.03(-0.03%) |
Jul 10, 2007 | 94.15 | 94.28 | 93.55 | 93.68 | 429,811 | -0.91(-0.96%) |
Jul 09, 2007 | 94.57 | 94.87 | 94.40 | 94.59 | 264,891 | +0.52(+0.55%) |
Jul 06, 2007 | 94.16 | 94.49 | 93.94 | 94.07 | 409,548 | -0.72(-0.75%) |
Jul 05, 2007 | 95.22 | 95.22 | 94.31 | 94.78 | 408,743 | -0.58(-0.61%) |
Jul 03, 2007 | 95.28 | 95.63 | 94.69 | 95.36 | 318,567 | -0.11(-0.12%) |
Jul 02, 2007 | 94.84 | 95.54 | 94.64 | 95.48 | 685,846 | +1.67(+1.78%) |
Jun 29, 2007 | 93.92 | 94.26 | 93.34 | 93.81 | 732,544 | +0.90(+0.97%) |
Jun 28, 2007 | 92.32 | 93.26 | 92.26 | 92.91 | 666,120 | +0.61(+0.66%) |
Jun 27, 2007 | 92.11 | 92.42 | 91.44 | 92.29 | 874,786 | +0.26(+0.28%) |
Jun 26, 2007 | 92.72 | 92.79 | 91.91 | 92.03 | 544,678 | +0.29(+0.32%) |
Jun 25, 2007 | 91.76 | 92.50 | 91.39 | 91.74 | 410,219 | +0.07(+0.07%) |
Jun 22, 2007 | 92.44 | 92.56 | 91.36 | 91.68 | 382,442 | -1.47(-1.58%) |
Jun 21, 2007 | 93.02 | 93.15 | 92.19 | 93.14 | 711,477 | +0.96(+1.04%) |
Jun 20, 2007 | 93.25 | 93.47 | 91.94 | 92.18 | 785,952 | -1.12(-1.20%) |
Jun 19, 2007 | 93.32 | 93.51 | 92.94 | 93.30 | 312,529 | +0.16(+0.17%) |
Jun 18, 2007 | 93.60 | 93.60 | 92.61 | 93.14 | 365,802 | -0.34(-0.37%) |
Jun 15, 2007 | 93.15 | 93.57 | 93.02 | 93.49 | 665,047 | +1.29(+1.40%) |
Jun 14, 2007 | 92.03 | 92.42 | 91.67 | 92.20 | 426,993 | -0.07(-0.07%) |
Jun 13, 2007 | 91.85 | 92.34 | 91.61 | 92.26 | 422,565 | +1.10(+1.20%) |
Jun 12, 2007 | 91.58 | 92.12 | 91.14 | 91.17 | 499,188 | -1.23(-1.33%) |
Jun 11, 2007 | 93.03 | 93.08 | 92.26 | 92.40 | 538,948 | -0.34(-0.37%) |
Jun 08, 2007 | 90.92 | 92.93 | 90.54 | 92.74 | 902,832 | +0.98(+1.07%) |
Jun 07, 2007 | 93.15 | 93.28 | 91.42 | 91.76 | 1,194,428 | -0.17(-0.19%) |
Jun 06, 2007 | 93.52 | 93.52 | 91.51 | 91.93 | 1,108,412 | -1.25(-1.34%) |
Jun 05, 2007 | 93.11 | 93.52 | 92.98 | 93.18 | 1,083,050 | +0.59(+0.64%) |
Jun 04, 2007 | 92.22 | 92.67 | 91.76 | 92.59 | 873,579 | +0.98(+1.07%) |
Jun 01, 2007 | 90.92 | 91.62 | 90.93 | 91.62 | 1,079,292 | +1.62(+1.81%) |
May 31, 2007 | 89.72 | 90.04 | 89.37 | 89.99 | 559,842 | +0.53(+0.59%) |
May 30, 2007 | 88.97 | 89.50 | 88.87 | 89.46 | 1,087,756 | -0.13(-0.14%) |
May 29, 2007 | 89.84 | 90.25 | 89.19 | 89.59 | 1,008,171 | +0.16(+0.18%) |
May 25, 2007 | 89.50 | 89.78 | 89.31 | 89.43 | 515,693 | -0.24(-0.27%) |
May 24, 2007 | 90.54 | 90.87 | 89.34 | 89.66 | 847,680 | -0.04(-0.05%) |
May 23, 2007 | 89.54 | 90.09 | 88.87 | 89.71 | 807,825 | +0.80(+0.90%) |
May 22, 2007 | 89.08 | 89.28 | 88.77 | 88.91 | 752,136 | -0.80(-0.89%) |
May 21, 2007 | 90.08 | 90.07 | 89.60 | 89.71 | 1,344,318 | -1.08(-1.19%) |
May 18, 2007 | 90.92 | 91.09 | 90.33 | 90.79 | 569,369 | +0.25(+0.27%) |
May 17, 2007 | 90.41 | 90.97 | 90.14 | 90.54 | 1,183,021 | -0.75(-0.82%) |
May 16, 2007 | 91.04 | 91.36 | 90.82 | 91.30 | 1,189,597 | +0.53(+0.58%) |
May 15, 2007 | 90.92 | 91.66 | 90.55 | 90.77 | 811,314 | -0.26(-0.29%) |
May 14, 2007 | 90.73 | 91.18 | 90.39 | 91.03 | 1,241,663 | +1.65(+1.84%) |
May 11, 2007 | 88.37 | 89.61 | 88.43 | 89.38 | 1,025,482 | +2.34(+2.69%) |
May 10, 2007 | 87.75 | 88.00 | 86.62 | 87.04 | 1,749,237 | -1.84(-2.07%) |
May 09, 2007 | 89.72 | 89.43 | 88.72 | 88.88 | 1,347,002 | -0.92(-1.03%) |
May 08, 2007 | 89.90 | 89.92 | 89.22 | 89.81 | 679,137 | -0.76(-0.84%) |
May 07, 2007 | 90.27 | 90.69 | 90.12 | 90.57 | 783,671 | +0.45(+0.50%) |
May 04, 2007 | 89.81 | 90.27 | 89.73 | 90.12 | 668,536 | +0.40(+0.44%) |
May 03, 2007 | 89.63 | 89.92 | 89.39 | 89.72 | 843,922 | +0.06(+0.07%) |
May 02, 2007 | 90.14 | 90.16 | 88.02 | 89.66 | 1,604,916 | -0.90(-1.00%) |
May 01, 2007 | 90.72 | 90.73 | 90.19 | 90.57 | 451,282 | +0.08(+0.09%) |
Apr 30, 2007 | 90.92 | 91.44 | 90.48 | 90.48 | 416,124 | -0.43(-0.48%) |
Apr 27, 2007 | 91.18 | 91.55 | 90.89 | 90.92 | 552,595 | -0.26(-0.29%) |
Apr 26, 2007 | 90.84 | 91.35 | 90.54 | 91.18 | 1,073,522 | -0.43(-0.47%) |
Apr 25, 2007 | 91.29 | 92.00 | 90.91 | 91.61 | 1,318,017 | -0.72(-0.77%) |
Apr 24, 2007 | 92.99 | 92.99 | 92.12 | 92.32 | 754,552 | -0.73(-0.78%) |
Apr 23, 2007 | 93.15 | 93.28 | 92.97 | 93.05 | 859,086 | -0.79(-0.84%) |
Apr 20, 2007 | 93.16 | 93.98 | 93.16 | 93.84 | 1,250,653 | +1.31(+1.42%) |
Apr 19, 2007 | 91.99 | 92.82 | 91.68 | 92.53 | 1,081,439 | +0.38(+0.41%) |
Apr 18, 2007 | 91.76 | 92.55 | 91.62 | 92.15 | 838,286 | +1.02(+1.12%) |
Apr 17, 2007 | 91.16 | 91.44 | 90.79 | 91.13 | 1,175,909 | -0.33(-0.36%) |
Apr 16, 2007 | 90.28 | 91.81 | 90.11 | 91.46 | 1,429,529 | +0.90(+1.00%) |
Apr 13, 2007 | 90.17 | 90.71 | 90.03 | 90.56 | 1,710,389 | -2.15(-2.32%) |
Apr 12, 2007 | 92.29 | 92.77 | 91.86 | 92.70 | 714,429 | -0.10(-0.11%) |
Apr 11, 2007 | 93.65 | 93.70 | 92.68 | 92.81 | 953,690 | -1.45(-1.54%) |
Apr 10, 2007 | 93.82 | 94.55 | 93.59 | 94.26 | 1,248,909 | +0.15(+0.16%) |
Apr 09, 2007 | 94.46 | 94.49 | 93.82 | 94.11 | 665,986 | -0.15(-0.16%) |
Apr 05, 2007 | 93.73 | 94.62 | 93.61 | 94.26 | 1,330,765 | -0.93(-0.98%) |
Apr 04, 2007 | 95.13 | 95.76 | 94.83 | 95.19 | 892,365 | +0.57(+0.60%) |
Apr 03, 2007 | 93.67 | 95.01 | 93.39 | 94.63 | 1,636,853 | +0.04(+0.05%) |
Apr 02, 2007 | 94.55 | 94.90 | 93.99 | 94.58 | 679,539 | -0.92(-0.97%) |
Mar 30, 2007 | 95.76 | 96.27 | 95.32 | 95.51 | 759,114 | -1.33(-1.38%) |
Mar 29, 2007 | 96.71 | 97.01 | 95.94 | 96.84 | 584,801 | +0.81(+0.85%) |
Mar 28, 2007 | 97.29 | 97.29 | 95.86 | 96.03 | 1,174,567 | -1.79(-1.83%) |
Mar 27, 2007 | 98.00 | 98.00 | 97.26 | 97.82 | 403,912 | -1.07(-1.09%) |
Mar 26, 2007 | 98.93 | 98.95 | 97.96 | 98.89 | 329,705 | -0.36(-0.36%) |
Mar 23, 2007 | 99.56 | 99.61 | 99.02 | 99.25 | 722,212 | +0.28(+0.29%) |
Mar 22, 2007 | 98.93 | 99.46 | 98.39 | 98.96 | 721,407 | -0.54(-0.55%) |
Mar 21, 2007 | 98.35 | 99.51 | 97.64 | 99.51 | 948,993 | +1.10(+1.12%) |
Mar 20, 2007 | 97.96 | 98.74 | 97.96 | 98.41 | 439,339 | +0.37(+0.38%) |
Mar 19, 2007 | 97.22 | 98.09 | 97.20 | 98.03 | 422,028 | +1.23(+1.27%) |
Mar 16, 2007 | 96.90 | 97.72 | 96.61 | 96.80 | 459,065 | -0.63(-0.64%) |
Mar 15, 2007 | 97.23 | 97.67 | 96.96 | 97.43 | 563,062 | +0.57(+0.58%) |
Mar 14, 2007 | 96.88 | 97.40 | 95.25 | 96.86 | 1,130,419 | -0.57(-0.59%) |
Mar 13, 2007 | 99.41 | 99.41 | 97.25 | 97.44 | 685,846 | -1.97(-1.99%) |
Mar 12, 2007 | 99.14 | 99.65 | 98.52 | 99.41 | 783,537 | +0.19(+0.20%) |
Mar 09, 2007 | 100.08 | 100.38 | 99.03 | 99.22 | 625,192 | -0.97(-0.97%) |
Mar 08, 2007 | 100.59 | 101.07 | 99.86 | 100.19 | 883,106 | +1.13(+1.14%) |
Mar 07, 2007 | 99.29 | 99.69 | 98.90 | 99.05 | 695,508 | +0.14(+0.14%) |
Mar 06, 2007 | 98.70 | 99.02 | 97.91 | 98.91 | 1,243,675 | +3.59(+3.77%) |
Mar 05, 2007 | 95.61 | 96.50 | 95.22 | 95.32 | 888,205 | -0.88(-0.91%) |
Mar 02, 2007 | 97.90 | 97.41 | 95.74 | 96.20 | 1,497,698 | -1.63(-1.67%) |
Mar 01, 2007 | 97.26 | 98.16 | 95.22 | 97.83 | 2,204,482 | -1.73(-1.74%) |
Feb 28, 2007 | 100.72 | 100.89 | 98.80 | 99.56 | 1,622,629 | +0.47(+0.47%) |
Feb 27, 2007 | 102.84 | 102.84 | 96.89 | 99.09 | 1,738,167 | -3.03(-2.96%) |
Feb 26, 2007 | 102.02 | 102.46 | 101.27 | 102.12 | 458,775 | +1.14(+1.13%) |
Feb 23, 2007 | 101.20 | 101.39 | 100.83 | 100.98 | 551,388 | -0.11(-0.11%) |
Feb 22, 2007 | 101.24 | 101.36 | 100.65 | 101.09 | 363,387 | +0.04(+0.04%) |
Feb 21, 2007 | 100.88 | 101.30 | 100.72 | 101.04 | 428,603 | -0.87(-0.85%) |
Feb 20, 2007 | 101.72 | 102.36 | 101.22 | 101.91 | 467,384 | -0.29(-0.29%) |
Feb 16, 2007 | 102.11 | 102.21 | 101.56 | 102.21 | 536,627 | +0.28(+0.28%) |
Feb 15, 2007 | 102.15 | 102.18 | 101.44 | 101.92 | 563,062 | +0.20(+0.20%) |
Feb 14, 2007 | 100.47 | 102.14 | 100.47 | 101.72 | 1,273,514 | +1.22(+1.22%) |
Feb 13, 2007 | 100.10 | 100.51 | 99.90 | 100.50 | 651,808 | +2.29(+2.33%) |
Feb 12, 2007 | 98.72 | 98.85 | 97.88 | 98.21 | 378,711 | -0.20(-0.20%) |
Feb 09, 2007 | 99.47 | 99.63 | 98.16 | 98.41 | 807,289 | -0.03(-0.03%) |
Feb 08, 2007 | 98.67 | 98.67 | 97.99 | 98.44 | 596,476 | -0.63(-0.63%) |
Feb 07, 2007 | 99.19 | 99.34 | 98.49 | 99.07 | 515,156 | -0.57(-0.57%) |
Feb 06, 2007 | 99.48 | 100.16 | 98.56 | 99.63 | 766,897 | +2.41(+2.48%) |
Feb 05, 2007 | 96.88 | 97.54 | 96.88 | 97.22 | 600,635 | -0.60(-0.62%) |
Feb 02, 2007 | 98.11 | 98.12 | 97.39 | 97.82 | 626,266 | -1.50(-1.51%) |
Feb 01, 2007 | 99.11 | 99.54 | 98.78 | 99.32 | 504,689 | +1.12(+1.14%) |
Jan 31, 2007 | 97.55 | 98.57 | 97.25 | 98.20 | 733,484 | -0.69(-0.70%) |
Jan 30, 2007 | 98.59 | 99.08 | 98.48 | 98.90 | 570,711 | +0.75(+0.77%) |
Jan 29, 2007 | 98.26 | 98.74 | 97.94 | 98.14 | 604,259 | +0.12(+0.12%) |
Jan 26, 2007 | 98.37 | 98.52 | 97.48 | 98.02 | 960,131 | -0.12(-0.12%) |
Jan 25, 2007 | 98.96 | 99.55 | 97.77 | 98.14 | 1,099,287 | -2.87(-2.84%) |
Jan 24, 2007 | 100.22 | 101.05 | 99.84 | 101.01 | 876,531 | +2.59(+2.63%) |
Jan 23, 2007 | 98.44 | 98.93 | 97.92 | 98.43 | 517,974 | +0.65(+0.66%) |
Jan 22, 2007 | 98.57 | 98.57 | 97.19 | 97.78 | 704,230 | -0.83(-0.85%) |
Jan 19, 2007 | 98.32 | 98.74 | 98.17 | 98.61 | 532,064 | +0.19(+0.19%) |
Jan 18, 2007 | 98.52 | 99.08 | 97.94 | 98.43 | 743,682 | +0.73(+0.75%) |
Jan 17, 2007 | 98.10 | 98.29 | 97.46 | 97.70 | 860,294 | -0.08(-0.08%) |
Jan 16, 2007 | 97.99 | 98.73 | 97.44 | 97.78 | 860,428 | +0.24(+0.24%) |
Jan 12, 2007 | 96.78 | 97.54 | 96.72 | 97.54 | 668,938 | +1.57(+1.64%) |
Jan 11, 2007 | 95.39 | 97.20 | 95.25 | 95.97 | 1,078,756 | -0.48(-0.50%) |
Jan 10, 2007 | 96.17 | 96.77 | 95.54 | 96.45 | 974,490 | -2.03(-2.07%) |
Jan 09, 2007 | 98.49 | 99.07 | 97.80 | 98.49 | 866,466 | -1.35(-1.35%) |
Jan 08, 2007 | 100.31 | 100.41 | 99.71 | 99.84 | 686,517 | +0.19(+0.19%) |
Jan 05, 2007 | 99.34 | 99.76 | 98.78 | 99.65 | 1,433,823 | -3.02(-2.94%) |
Jan 04, 2007 | 101.83 | 102.82 | 101.08 | 102.67 | 1,130,821 | +1.84(+1.83%) |
Jan 03, 2007 | 100.79 | 101.75 | 100.19 | 100.83 | 1,017,967 | +0.74(+0.74%) |
Dec 29, 2006 | 100.00 | 100.67 | 99.44 | 100.09 | 421,894 | +0.04(+0.04%) |
Dec 28, 2006 | 100.07 | 100.48 | 99.64 | 100.05 | 689,335 | +0.00(+0.00%) |
Dec 27, 2006 | 99.50 | 100.06 | 99.05 | 100.05 | 765,690 | +1.97(+2.01%) |
Dec 26, 2006 | 97.81 | 98.73 | 97.70 | 98.08 | 681,821 | -0.22(-0.23%) |
Dec 22, 2006 | 98.18 | 98.58 | 97.47 | 98.30 | 467,787 | +1.37(+1.41%) |
Dec 21, 2006 | 96.85 | 97.39 | 96.60 | 96.93 | 774,546 | +1.38(+1.44%) |
Dec 20, 2006 | 95.24 | 95.66 | 95.13 | 95.55 | 411,159 | +1.13(+1.20%) |
Dec 19, 2006 | 93.90 | 94.63 | 93.44 | 94.42 | 347,821 | +0.45(+0.48%) |
Dec 18, 2006 | 94.09 | 94.61 | 93.71 | 93.97 | 297,231 | +0.25(+0.27%) |
Dec 15, 2006 | 93.90 | 94.04 | 93.40 | 93.72 | 370,499 | +0.04(+0.05%) |
Dec 14, 2006 | 93.25 | 93.94 | 92.99 | 93.67 | 452,623 | +1.08(+1.17%) |
Dec 13, 2006 | 92.85 | 92.90 | 92.27 | 92.59 | 710,806 | +0.48(+0.52%) |
Dec 12, 2006 | 91.66 | 92.13 | 91.28 | 92.12 | 669,609 | +0.70(+0.77%) |
Dec 11, 2006 | 91.44 | 91.44 | 90.97 | 91.41 | 574,334 | +0.51(+0.56%) |
Dec 08, 2006 | 90.83 | 91.54 | 90.83 | 90.91 | 692,153 | +0.25(+0.28%) |
Dec 07, 2006 | 91.21 | 91.21 | 90.43 | 90.65 | 433,300 | +0.26(+0.29%) |
Dec 06, 2006 | 90.16 | 90.56 | 89.99 | 90.39 | 633,378 | +0.22(+0.25%) |
Dec 05, 2006 | 89.80 | 90.19 | 89.42 | 90.17 | 524,952 | -0.13(-0.15%) |
Dec 04, 2006 | 89.43 | 90.39 | 89.30 | 90.30 | 640,893 | +0.88(+0.98%) |
Dec 01, 2006 | 89.09 | 89.94 | 88.86 | 89.43 | 901,088 | -0.04(-0.04%) |
Nov 30, 2006 | 89.95 | 89.97 | 89.09 | 89.46 | 1,005,890 | +0.48(+0.54%) |
Nov 29, 2006 | 88.85 | 89.24 | 88.52 | 88.99 | 770,252 | +1.47(+1.68%) |
Nov 28, 2006 | 87.49 | 87.64 | 86.99 | 87.52 | 779,243 | +0.00(+0.00%) |
Nov 27, 2006 | 88.43 | 90.10 | 87.47 | 87.52 | 1,414,231 | -0.87(-0.99%) |
Nov 24, 2006 | 88.64 | 88.72 | 88.02 | 88.39 | 672,025 | -0.80(-0.90%) |
Nov 22, 2006 | 89.23 | 89.43 | 88.84 | 89.19 | 522,268 | +1.09(+1.23%) |
Nov 21, 2006 | 88.03 | 88.20 | 87.86 | 88.11 | 601,306 | -0.33(-0.37%) |
Nov 20, 2006 | 87.93 | 89.76 | 87.93 | 88.43 | 1,556,741 | -3.14(-3.43%) |
Nov 17, 2006 | 91.66 | 91.85 | 91.29 | 91.57 | 636,598 | +0.22(+0.24%) |
Nov 16, 2006 | 92.03 | 92.03 | 91.28 | 91.35 | 631,902 | -0.95(-1.03%) |
Nov 15, 2006 | 92.42 | 92.88 | 92.03 | 92.29 | 733,752 | -0.72(-0.78%) |
Nov 14, 2006 | 92.38 | 93.17 | 92.09 | 93.02 | 1,411,682 | +2.94(+3.26%) |
Nov 13, 2006 | 90.04 | 90.29 | 89.63 | 90.08 | 598,891 | -0.70(-0.77%) |
Nov 10, 2006 | 91.12 | 91.12 | 90.19 | 90.78 | 1,077,548 | -0.42(-0.47%) |
Nov 09, 2006 | 92.00 | 92.00 | 91.03 | 91.21 | 594,060 | -0.80(-0.87%) |
Nov 08, 2006 | 90.92 | 92.07 | 90.72 | 92.00 | 632,573 | +1.68(+1.86%) |
Nov 07, 2006 | 91.29 | 91.66 | 90.13 | 90.33 | 963,620 | +1.10(+1.24%) |
Nov 06, 2006 | 88.42 | 89.64 | 88.31 | 89.22 | 571,919 | +1.54(+1.76%) |
Nov 03, 2006 | 88.40 | 88.40 | 87.42 | 87.68 | 398,813 | -0.44(-0.50%) |
Nov 02, 2006 | 87.83 | 88.34 | 87.59 | 88.12 | 382,174 | +0.52(+0.60%) |
Nov 01, 2006 | 88.49 | 88.75 | 87.46 | 87.60 | 533,406 | -0.34(-0.38%) |
Oct 31, 2006 | 87.92 | 88.28 | 87.71 | 87.93 | 573,529 | -0.41(-0.46%) |
Oct 30, 2006 | 88.43 | 88.65 | 87.79 | 88.34 | 359,361 | -0.36(-0.40%) |
Oct 27, 2006 | 89.44 | 89.56 | 88.53 | 88.70 | 399,887 | -0.74(-0.82%) |
Oct 26, 2006 | 89.03 | 89.69 | 88.77 | 89.44 | 312,126 | +0.59(+0.66%) |
Oct 25, 2006 | 88.62 | 89.08 | 88.31 | 88.85 | 335,610 | +0.74(+0.84%) |
Oct 24, 2006 | 87.70 | 88.35 | 87.47 | 88.11 | 412,501 | +0.61(+0.70%) |
Oct 23, 2006 | 86.73 | 87.67 | 86.52 | 87.50 | 466,177 | +1.36(+1.57%) |
Oct 20, 2006 | 86.48 | 86.55 | 85.77 | 86.15 | 376,672 | +0.59(+0.69%) |
Oct 19, 2006 | 85.44 | 85.68 | 85.14 | 85.56 | 281,262 | +0.49(+0.58%) |
Oct 18, 2006 | 85.33 | 85.62 | 84.75 | 85.07 | 285,557 | +0.31(+0.37%) |
Oct 17, 2006 | 85.10 | 85.10 | 84.51 | 84.75 | 564,941 | -1.71(-1.98%) |
Oct 16, 2006 | 86.26 | 86.84 | 86.11 | 86.47 | 408,743 | -0.13(-0.15%) |
Oct 13, 2006 | 86.33 | 86.71 | 85.98 | 86.59 | 422,833 | -0.54(-0.62%) |
Oct 12, 2006 | 86.27 | 87.26 | 86.27 | 87.14 | 294,279 | +0.86(+1.00%) |
Oct 11, 2006 | 85.73 | 86.52 | 85.71 | 86.27 | 455,978 | +0.57(+0.67%) |
Oct 10, 2006 | 85.33 | 85.89 | 84.95 | 85.70 | 305,685 | +1.19(+1.41%) |
Oct 09, 2006 | 84.98 | 84.98 | 84.19 | 84.51 | 262,878 | -0.60(-0.71%) |
Oct 06, 2006 | 85.36 | 85.36 | 84.72 | 85.11 | 299,378 | -0.86(-1.01%) |
Oct 05, 2006 | 86.44 | 86.44 | 85.55 | 85.97 | 589,095 | +1.30(+1.53%) |
Oct 04, 2006 | 83.39 | 84.92 | 83.24 | 84.68 | 1,327,947 | +1.94(+2.34%) |
Oct 03, 2006 | 82.06 | 83.05 | 81.94 | 82.74 | 723,554 | +0.40(+0.48%) |
Oct 02, 2006 | 81.75 | 82.80 | 81.73 | 82.35 | 634,988 | +1.19(+1.47%) |
Sep 29, 2006 | 81.40 | 81.40 | 80.86 | 81.15 | 296,694 | -0.16(-0.20%) |
Sep 28, 2006 | 81.08 | 81.41 | 80.80 | 81.32 | 197,528 | +0.39(+0.48%) |
Sep 27, 2006 | 80.63 | 81.23 | 80.63 | 80.93 | 311,589 | +0.30(+0.37%) |
Sep 26, 2006 | 80.07 | 80.71 | 79.89 | 80.63 | 385,662 | -0.21(-0.26%) |
Sep 25, 2006 | 80.29 | 81.03 | 79.82 | 80.84 | 234,162 | +1.10(+1.37%) |
Sep 22, 2006 | 80.33 | 80.34 | 79.42 | 79.74 | 210,544 | -0.76(-0.94%) |
Sep 21, 2006 | 81.20 | 81.20 | 80.20 | 80.51 | 347,955 | +0.55(+0.69%) |
Sep 20, 2006 | 79.99 | 80.12 | 79.41 | 79.95 | 382,442 | +0.69(+0.87%) |
Sep 19, 2006 | 79.41 | 79.70 | 78.88 | 79.26 | 430,348 | -0.03(-0.04%) |
Sep 18, 2006 | 79.28 | 79.39 | 78.89 | 79.29 | 300,586 | +0.18(+0.23%) |
Sep 15, 2006 | 79.40 | 79.99 | 78.88 | 79.11 | 385,797 | -0.37(-0.46%) |
Sep 14, 2006 | 79.63 | 79.72 | 78.80 | 79.48 | 376,940 | +0.31(+0.39%) |
Sep 13, 2006 | 78.72 | 79.53 | 78.52 | 79.17 | 468,995 | +0.12(+0.15%) |
Sep 12, 2006 | 78.51 | 79.29 | 78.25 | 79.05 | 453,831 | +1.06(+1.36%) |
Sep 11, 2006 | 78.25 | 78.32 | 77.34 | 77.99 | 1,235,221 | -1.27(-1.60%) |
Sep 08, 2006 | 79.72 | 79.72 | 79.07 | 79.26 | 272,137 | +0.15(+0.19%) |
Sep 07, 2006 | 79.59 | 79.59 | 78.73 | 79.11 | 334,268 | -0.88(-1.10%) |
Sep 06, 2006 | 80.48 | 80.74 | 79.96 | 79.99 | 256,303 | -1.34(-1.65%) |
Sep 05, 2006 | 81.35 | 81.44 | 80.96 | 81.33 | 176,594 | +0.49(+0.61%) |