Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 133.21 | 134.07 | 132.46 | 132.52 | 5,609,856 | -0.65(-0.49%) |
Sep 28, 2006 | 132.34 | 133.17 | 131.44 | 133.17 | 5,634,622 | +0.78(+0.59%) |
Sep 27, 2006 | 132.33 | 133.09 | 131.01 | 132.38 | 6,619,513 | +0.25(+0.19%) |
Sep 26, 2006 | 131.55 | 133.10 | 130.83 | 132.13 | 7,781,212 | -0.01(-0.01%) |
Sep 25, 2006 | 131.52 | 132.71 | 130.82 | 132.14 | 6,102,110 | +0.92(+0.70%) |
Sep 22, 2006 | 130.78 | 131.86 | 129.85 | 131.22 | 6,516,492 | +0.29(+0.22%) |
Sep 21, 2006 | 131.21 | 132.92 | 129.92 | 130.94 | 10,279,886 | +0.43(+0.33%) |
Sep 20, 2006 | 128.96 | 130.94 | 128.65 | 130.50 | 8,175,040 | +2.51(+1.97%) |
Sep 19, 2006 | 127.75 | 128.64 | 127.14 | 127.99 | 6,193,259 | +0.13(+0.10%) |
Sep 18, 2006 | 129.06 | 129.09 | 126.90 | 127.86 | 7,319,085 | +0.40(+0.31%) |
Sep 15, 2006 | 127.29 | 128.27 | 126.52 | 127.46 | 8,738,401 | +0.15(+0.12%) |
Sep 14, 2006 | 125.14 | 127.83 | 124.96 | 127.31 | 7,017,171 | +1.30(+1.03%) |
Sep 13, 2006 | 123.53 | 127.10 | 122.83 | 126.01 | 9,709,632 | +2.01(+1.62%) |
Sep 12, 2006 | 121.22 | 125.14 | 121.19 | 123.99 | 13,588,685 | +5.71(+4.83%) |
Sep 11, 2006 | 116.91 | 118.46 | 116.83 | 118.28 | 4,001,095 | +0.94(+0.80%) |
Sep 08, 2006 | 118.28 | 118.28 | 115.56 | 117.34 | 4,183,903 | +0.96(+0.83%) |
Sep 07, 2006 | 117.58 | 118.03 | 116.21 | 116.38 | 4,553,987 | -1.65(-1.39%) |
Sep 06, 2006 | 118.01 | 118.63 | 117.44 | 118.03 | 3,781,521 | -0.48(-0.40%) |
Sep 05, 2006 | 117.31 | 118.68 | 116.76 | 118.50 | 4,565,348 | +1.68(+1.43%) |
Sep 01, 2006 | 116.48 | 117.05 | 115.25 | 116.83 | 4,408,200 | +0.38(+0.33%) |
Aug 31, 2006 | 115.20 | 116.52 | 115.20 | 116.44 | 3,618,245 | +1.25(+1.08%) |
Aug 30, 2006 | 115.31 | 115.75 | 114.70 | 115.20 | 3,750,627 | -0.02(-0.02%) |
Aug 29, 2006 | 117.19 | 117.34 | 114.10 | 115.22 | 6,305,854 | -1.91(-1.63%) |
Aug 28, 2006 | 116.13 | 117.92 | 115.84 | 117.13 | 5,299,134 | -0.42(-0.36%) |
Aug 25, 2006 | 118.04 | 118.61 | 117.31 | 117.56 | 3,161,097 | -1.04(-0.88%) |
Aug 24, 2006 | 120.28 | 120.32 | 118.09 | 118.60 | 3,957,435 | -1.02(-0.85%) |
Aug 23, 2006 | 120.17 | 121.22 | 119.19 | 119.61 | 3,601,521 | -1.14(-0.94%) |
Aug 22, 2006 | 120.92 | 121.42 | 119.89 | 120.75 | 4,719,050 | +0.25(+0.21%) |
Aug 21, 2006 | 119.98 | 120.83 | 118.78 | 120.50 | 4,763,220 | -0.66(-0.55%) |
Aug 18, 2006 | 120.99 | 121.22 | 119.85 | 121.17 | 3,500,543 | +0.18(+0.15%) |
Aug 17, 2006 | 120.56 | 122.88 | 120.52 | 120.99 | 4,296,626 | -0.42(-0.35%) |
Aug 16, 2006 | 120.59 | 121.46 | 119.63 | 121.41 | 4,549,646 | +1.83(+1.53%) |
Aug 15, 2006 | 119.36 | 120.63 | 118.45 | 119.58 | 6,264,237 | +1.79(+1.52%) |
Aug 14, 2006 | 119.44 | 119.86 | 117.05 | 117.79 | 3,971,350 | -0.58(-0.49%) |
Aug 11, 2006 | 119.34 | 119.75 | 117.49 | 118.37 | 3,289,139 | -0.41(-0.34%) |
Aug 10, 2006 | 117.11 | 119.16 | 116.33 | 118.78 | 4,828,199 | +1.27(+1.08%) |
Aug 09, 2006 | 120.05 | 120.44 | 117.19 | 117.51 | 5,405,601 | -1.13(-0.95%) |
Aug 08, 2006 | 119.58 | 121.73 | 117.88 | 118.64 | 7,914,998 | -0.94(-0.79%) |
Aug 07, 2006 | 119.16 | 121.30 | 118.88 | 119.58 | 3,867,818 | -0.27(-0.22%) |
Aug 04, 2006 | 120.63 | 122.43 | 119.20 | 119.84 | 6,245,471 | +0.70(+0.59%) |
Aug 03, 2006 | 116.52 | 119.97 | 116.30 | 119.14 | 4,928,922 | +1.72(+1.47%) |
Aug 02, 2006 | 117.70 | 117.89 | 115.57 | 117.42 | 7,837,382 | -1.06(-0.90%) |
Aug 01, 2006 | 118.78 | 118.86 | 117.18 | 118.49 | 4,427,987 | -1.17(-0.98%) |
Jul 31, 2006 | 118.75 | 120.42 | 118.02 | 119.66 | 5,582,282 | +0.81(+0.68%) |
Jul 28, 2006 | 117.23 | 119.34 | 116.98 | 118.85 | 6,066,621 | +2.71(+2.33%) |
Jul 27, 2006 | 116.48 | 117.21 | 115.61 | 116.14 | 5,216,027 | +0.69(+0.60%) |
Jul 26, 2006 | 115.54 | 116.58 | 114.91 | 115.45 | 4,245,945 | -0.87(-0.75%) |
Jul 25, 2006 | 115.07 | 117.24 | 113.85 | 116.32 | 6,362,535 | +1.25(+1.08%) |
Jul 24, 2006 | 111.27 | 115.54 | 112.06 | 115.07 | 5,885,983 | +3.81(+3.42%) |
Jul 21, 2006 | 113.62 | 113.63 | 111.08 | 111.27 | 5,977,515 | -2.46(-2.16%) |
Jul 20, 2006 | 114.92 | 115.78 | 113.58 | 113.72 | 5,444,027 | -1.40(-1.22%) |
Jul 19, 2006 | 111.78 | 115.82 | 111.78 | 115.13 | 7,760,914 | +3.63(+3.25%) |
Jul 18, 2006 | 110.15 | 111.61 | 109.59 | 111.50 | 7,499,212 | +1.15(+1.04%) |
Jul 17, 2006 | 109.75 | 111.44 | 109.04 | 110.35 | 5,781,302 | +0.60(+0.55%) |
Jul 14, 2006 | 112.09 | 112.41 | 108.86 | 109.75 | 7,224,745 | -1.92(-1.72%) |
Jul 13, 2006 | 112.82 | 113.74 | 111.31 | 111.66 | 7,808,531 | -2.13(-1.87%) |
Jul 12, 2006 | 116.48 | 116.90 | 113.64 | 113.80 | 5,489,473 | -2.66(-2.29%) |
Jul 11, 2006 | 116.25 | 116.72 | 114.80 | 116.46 | 4,873,007 | -0.14(-0.12%) |
Jul 10, 2006 | 116.91 | 117.82 | 116.06 | 116.60 | 3,760,968 | +0.27(+0.23%) |
Jul 07, 2006 | 117.51 | 117.89 | 116.28 | 116.33 | 4,619,604 | -1.62(-1.38%) |
Jul 06, 2006 | 119.29 | 119.30 | 117.66 | 117.95 | 4,392,753 | -0.29(-0.24%) |
Jul 05, 2006 | 118.83 | 118.83 | 117.50 | 118.24 | 5,717,345 | -1.18(-0.98%) |
Jul 03, 2006 | 119.01 | 119.69 | 118.55 | 119.42 | 4,149,562 | +1.58(+1.34%) |
Jun 30, 2006 | 119.22 | 119.63 | 117.11 | 117.84 | 7,625,467 | -1.39(-1.16%) |
Jun 29, 2006 | 116.01 | 119.22 | 114.64 | 119.22 | 8,568,231 | +4.47(+3.90%) |
Jun 28, 2006 | 115.47 | 116.33 | 113.64 | 114.75 | 6,264,365 | -0.52(-0.46%) |
Jun 27, 2006 | 116.76 | 118.20 | 115.28 | 115.28 | 4,680,497 | -2.15(-1.83%) |
Jun 26, 2006 | 116.65 | 117.46 | 116.01 | 117.42 | 4,842,497 | +1.55(+1.34%) |
Jun 23, 2006 | 115.82 | 117.03 | 115.31 | 115.87 | 4,452,753 | -0.31(-0.26%) |
Jun 22, 2006 | 117.27 | 117.89 | 115.11 | 116.18 | 5,636,154 | -1.19(-1.01%) |
Jun 21, 2006 | 114.19 | 117.75 | 113.97 | 117.37 | 9,760,823 | +3.58(+3.15%) |
Jun 20, 2006 | 113.31 | 114.36 | 112.48 | 113.79 | 7,415,340 | +1.18(+1.05%) |
Jun 19, 2006 | 113.57 | 114.17 | 111.98 | 112.60 | 8,345,465 | -0.20(-0.17%) |
Jun 16, 2006 | 112.25 | 113.26 | 111.71 | 112.80 | 8,129,849 | -0.09(-0.08%) |
Jun 15, 2006 | 109.98 | 113.73 | 109.72 | 112.89 | 14,004,726 | +4.40(+4.06%) |
Jun 14, 2006 | 109.47 | 111.05 | 107.15 | 108.49 | 13,456,940 | -0.59(-0.54%) |
Jun 13, 2006 | 113.19 | 113.97 | 108.11 | 109.08 | 20,017,474 | -4.51(-3.97%) |
Jun 12, 2006 | 117.73 | 118.06 | 113.58 | 113.58 | 7,481,340 | -3.83(-3.26%) |
Jun 09, 2006 | 118.28 | 119.14 | 116.71 | 117.41 | 5,626,324 | +0.10(+0.09%) |
Jun 08, 2006 | 116.56 | 118.03 | 113.19 | 117.31 | 10,066,567 | -0.15(-0.13%) |
Jun 07, 2006 | 116.91 | 119.48 | 116.17 | 117.46 | 5,514,750 | +0.56(+0.48%) |
Jun 06, 2006 | 118.59 | 119.11 | 115.54 | 116.91 | 8,377,508 | -0.91(-0.77%) |
Jun 05, 2006 | 121.38 | 122.43 | 117.38 | 117.81 | 6,893,597 | -2.89(-2.39%) |
Jun 02, 2006 | 121.81 | 122.98 | 120.32 | 120.70 | 5,429,857 | +0.42(+0.35%) |
Jun 01, 2006 | 118.22 | 120.31 | 117.65 | 120.28 | 5,369,601 | +2.04(+1.72%) |
May 31, 2006 | 118.52 | 119.37 | 116.83 | 118.24 | 6,717,810 | +0.88(+0.75%) |
May 30, 2006 | 118.28 | 119.03 | 116.91 | 117.37 | 6,660,236 | -2.44(-2.03%) |
May 26, 2006 | 117.08 | 119.80 | 117.08 | 119.80 | 7,340,021 | +4.40(+3.81%) |
May 25, 2006 | 113.74 | 115.40 | 113.33 | 115.40 | 7,163,341 | +2.66(+2.36%) |
May 24, 2006 | 112.53 | 114.05 | 110.00 | 112.74 | 11,218,436 | +0.17(+0.15%) |
May 23, 2006 | 115.97 | 116.62 | 112.56 | 112.56 | 7,158,362 | -1.92(-1.68%) |
May 22, 2006 | 116.33 | 116.33 | 112.28 | 114.48 | 10,841,586 | -2.55(-2.18%) |
May 19, 2006 | 116.17 | 117.85 | 114.95 | 117.04 | 8,301,040 | +1.86(+1.62%) |
May 18, 2006 | 117.00 | 117.70 | 114.56 | 115.17 | 7,756,829 | -0.92(-0.80%) |
May 17, 2006 | 118.17 | 118.40 | 115.15 | 116.10 | 9,545,845 | -3.52(-2.94%) |
May 16, 2006 | 120.32 | 121.50 | 117.99 | 119.61 | 5,126,794 | -0.34(-0.29%) |
May 15, 2006 | 121.10 | 122.98 | 118.37 | 119.96 | 7,811,722 | -2.33(-1.90%) |
May 12, 2006 | 124.36 | 125.10 | 122.25 | 122.29 | 5,845,898 | -2.48(-1.99%) |
May 11, 2006 | 128.76 | 128.85 | 124.24 | 124.77 | 4,646,284 | -3.77(-2.93%) |
May 10, 2006 | 129.13 | 129.57 | 126.94 | 128.54 | 4,105,392 | -1.30(-1.00%) |
May 09, 2006 | 128.27 | 130.24 | 128.23 | 129.84 | 3,338,671 | +1.74(+1.36%) |
May 08, 2006 | 128.77 | 130.47 | 127.06 | 128.10 | 3,058,331 | -0.67(-0.52%) |
May 05, 2006 | 125.14 | 128.94 | 125.09 | 128.77 | 4,771,263 | +4.97(+4.02%) |
May 04, 2006 | 124.68 | 125.59 | 123.77 | 123.80 | 3,261,182 | -0.87(-0.70%) |
May 03, 2006 | 124.94 | 125.22 | 123.57 | 124.67 | 3,218,544 | +0.25(+0.20%) |
May 02, 2006 | 123.45 | 125.33 | 123.08 | 124.42 | 4,737,050 | +1.86(+1.52%) |
May 01, 2006 | 125.57 | 126.64 | 122.26 | 122.55 | 7,215,681 | -3.01(-2.40%) |
Apr 28, 2006 | 128.32 | 129.16 | 124.28 | 125.56 | 6,823,385 | -2.88(-2.24%) |
Apr 27, 2006 | 127.96 | 129.87 | 126.98 | 128.44 | 5,187,942 | +0.45(+0.35%) |
Apr 26, 2006 | 128.07 | 128.98 | 127.06 | 128.00 | 3,871,393 | +0.47(+0.37%) |
Apr 25, 2006 | 129.53 | 129.72 | 126.71 | 127.53 | 4,291,136 | -2.00(-1.54%) |
Apr 24, 2006 | 129.64 | 130.23 | 128.07 | 129.53 | 4,380,370 | -0.42(-0.33%) |
Apr 21, 2006 | 132.09 | 132.12 | 129.50 | 129.95 | 4,584,880 | -2.08(-1.58%) |
Apr 20, 2006 | 130.08 | 132.63 | 130.08 | 132.03 | 6,247,897 | +1.18(+0.90%) |
Apr 19, 2006 | 128.90 | 131.26 | 128.15 | 130.86 | 5,701,515 | +1.17(+0.91%) |
Apr 18, 2006 | 127.49 | 130.18 | 126.37 | 129.68 | 6,165,046 | +2.83(+2.23%) |
Apr 17, 2006 | 125.53 | 127.85 | 125.33 | 126.85 | 4,317,051 | +1.97(+1.57%) |
Apr 13, 2006 | 124.96 | 125.09 | 123.92 | 124.89 | 2,798,417 | -0.07(-0.06%) |
Apr 12, 2006 | 125.04 | 125.57 | 124.08 | 124.96 | 4,383,817 | +0.29(+0.23%) |
Apr 11, 2006 | 127.68 | 127.92 | 124.17 | 124.67 | 6,335,471 | -2.59(-2.04%) |
Apr 10, 2006 | 127.29 | 128.51 | 126.47 | 127.26 | 5,707,771 | +1.13(+0.89%) |
Apr 07, 2006 | 126.93 | 127.81 | 125.25 | 126.13 | 6,337,641 | -0.80(-0.63%) |
Apr 06, 2006 | 125.39 | 126.95 | 125.39 | 126.93 | 5,337,304 | +1.01(+0.80%) |
Apr 05, 2006 | 125.72 | 126.84 | 125.33 | 125.92 | 5,353,261 | -0.20(-0.16%) |
Apr 04, 2006 | 124.66 | 126.40 | 123.86 | 126.12 | 6,496,322 | +2.26(+1.82%) |
Apr 03, 2006 | 123.76 | 125.24 | 122.92 | 123.86 | 5,040,368 | +0.91(+0.74%) |
Mar 31, 2006 | 122.98 | 124.06 | 122.40 | 122.95 | 4,210,711 | +0.12(+0.10%) |
Mar 30, 2006 | 123.56 | 125.04 | 121.97 | 122.83 | 6,090,621 | -0.07(-0.06%) |
Mar 29, 2006 | 121.34 | 123.43 | 121.29 | 122.91 | 5,691,175 | +2.15(+1.78%) |
Mar 28, 2006 | 121.42 | 123.63 | 120.76 | 120.76 | 8,274,359 | -0.66(-0.54%) |
Mar 27, 2006 | 119.17 | 121.70 | 119.17 | 121.42 | 5,507,984 | +2.22(+1.86%) |
Mar 24, 2006 | 118.82 | 119.51 | 118.19 | 119.20 | 3,385,139 | +0.39(+0.33%) |
Mar 23, 2006 | 118.42 | 119.04 | 117.85 | 118.81 | 4,918,326 | -0.12(-0.10%) |
Mar 22, 2006 | 116.17 | 119.35 | 116.17 | 118.93 | 4,813,773 | +1.90(+1.62%) |
Mar 21, 2006 | 118.76 | 119.07 | 116.72 | 117.03 | 5,694,494 | -2.18(-1.83%) |
Mar 20, 2006 | 117.54 | 119.58 | 117.34 | 119.21 | 6,251,216 | +1.43(+1.21%) |
Mar 17, 2006 | 116.13 | 118.71 | 115.96 | 117.78 | 8,514,869 | +2.09(+1.81%) |
Mar 16, 2006 | 116.80 | 117.26 | 115.50 | 115.69 | 7,692,488 | -1.03(-0.88%) |
Mar 15, 2006 | 116.17 | 117.22 | 115.61 | 116.72 | 9,647,334 | -0.33(-0.28%) |
Mar 14, 2006 | 114.30 | 117.11 | 114.07 | 117.05 | 14,506,682 | +6.82(+6.18%) |
Mar 13, 2006 | 110.88 | 111.98 | 109.03 | 110.23 | 6,313,641 | -0.63(-0.57%) |
Mar 10, 2006 | 110.94 | 111.59 | 109.78 | 110.86 | 4,145,094 | -0.13(-0.12%) |
Mar 09, 2006 | 111.75 | 112.33 | 110.61 | 111.00 | 2,887,779 | -0.62(-0.55%) |
Mar 08, 2006 | 112.45 | 113.33 | 110.65 | 111.62 | 4,637,987 | -1.40(-1.24%) |
Mar 07, 2006 | 112.92 | 113.16 | 112.15 | 113.02 | 3,543,053 | -0.58(-0.51%) |
Mar 06, 2006 | 114.79 | 115.21 | 113.04 | 113.60 | 3,401,224 | -0.77(-0.67%) |
Mar 03, 2006 | 112.41 | 115.53 | 112.09 | 114.37 | 5,160,879 | +1.57(+1.39%) |
Mar 02, 2006 | 112.07 | 113.47 | 111.42 | 112.80 | 3,705,053 | +0.67(+0.59%) |
Mar 01, 2006 | 111.22 | 112.60 | 110.89 | 112.13 | 3,822,627 | +1.46(+1.32%) |
Feb 28, 2006 | 112.66 | 112.93 | 110.54 | 110.68 | 4,993,645 | -1.98(-1.76%) |
Feb 27, 2006 | 113.44 | 113.78 | 112.28 | 112.66 | 2,913,438 | -0.27(-0.24%) |
Feb 24, 2006 | 112.06 | 113.90 | 112.06 | 112.93 | 2,954,927 | +0.16(+0.14%) |
Feb 23, 2006 | 114.06 | 114.06 | 112.64 | 112.77 | 3,137,097 | -1.23(-1.08%) |
Feb 22, 2006 | 112.37 | 114.00 | 112.20 | 114.00 | 3,401,096 | +1.63(+1.45%) |
Feb 21, 2006 | 114.02 | 114.17 | 112.03 | 112.37 | 3,242,288 | -1.64(-1.44%) |
Feb 17, 2006 | 114.52 | 114.54 | 112.85 | 114.01 | 3,073,012 | -0.28(-0.25%) |
Feb 16, 2006 | 114.44 | 114.64 | 112.97 | 114.29 | 3,635,096 | +0.60(+0.52%) |
Feb 15, 2006 | 111.23 | 113.97 | 110.76 | 113.69 | 5,528,537 | +2.63(+2.37%) |
Feb 14, 2006 | 110.61 | 111.48 | 108.70 | 111.06 | 3,833,733 | +1.67(+1.52%) |
Feb 13, 2006 | 109.39 | 111.08 | 109.00 | 109.39 | 2,751,311 | -0.91(-0.82%) |
Feb 10, 2006 | 110.19 | 111.12 | 107.94 | 110.30 | 5,659,260 | -0.03(-0.03%) |
Feb 09, 2006 | 110.56 | 111.90 | 110.05 | 110.33 | 3,905,733 | -0.23(-0.21%) |
Feb 08, 2006 | 109.75 | 111.18 | 109.13 | 110.56 | 5,720,920 | +1.30(+1.19%) |
Feb 07, 2006 | 111.51 | 112.26 | 109.26 | 109.26 | 6,648,108 | -2.62(-2.34%) |
Feb 06, 2006 | 111.71 | 112.88 | 110.92 | 111.88 | 4,913,986 | +0.06(+0.06%) |
Feb 03, 2006 | 110.88 | 112.11 | 110.22 | 111.81 | 5,334,750 | +0.17(+0.15%) |
Feb 02, 2006 | 111.44 | 112.62 | 110.76 | 111.64 | 4,737,433 | +0.64(+0.57%) |
Feb 01, 2006 | 110.76 | 111.98 | 110.00 | 111.01 | 4,641,561 | +0.36(+0.33%) |
Jan 31, 2006 | 109.45 | 111.12 | 108.45 | 110.65 | 6,263,216 | +1.08(+0.99%) |
Jan 30, 2006 | 109.31 | 110.17 | 108.66 | 109.56 | 4,045,009 | +0.73(+0.67%) |
Jan 27, 2006 | 108.05 | 109.47 | 107.39 | 108.84 | 4,707,944 | +1.21(+1.12%) |
Jan 26, 2006 | 104.19 | 108.38 | 104.19 | 107.63 | 6,138,110 | +3.01(+2.88%) |
Jan 25, 2006 | 104.69 | 105.00 | 103.76 | 104.62 | 4,775,093 | +0.44(+0.42%) |
Jan 24, 2006 | 103.89 | 105.04 | 103.67 | 104.18 | 4,797,433 | +0.10(+0.10%) |
Jan 23, 2006 | 103.12 | 105.11 | 103.12 | 104.08 | 4,912,199 | +1.12(+1.09%) |
Jan 20, 2006 | 103.49 | 105.01 | 102.81 | 102.96 | 7,250,915 | -1.86(-1.78%) |
Jan 19, 2006 | 103.96 | 105.61 | 103.96 | 104.83 | 6,396,620 | +1.14(+1.10%) |
Jan 18, 2006 | 102.66 | 103.93 | 102.62 | 103.69 | 5,496,239 | -0.17(-0.17%) |
Jan 17, 2006 | 102.62 | 104.28 | 102.30 | 103.86 | 4,627,135 | -0.53(-0.50%) |
Jan 13, 2006 | 103.42 | 104.70 | 103.32 | 104.39 | 3,695,606 | +0.79(+0.76%) |
Jan 12, 2006 | 102.93 | 104.35 | 102.92 | 103.60 | 4,755,944 | +0.22(+0.21%) |
Jan 11, 2006 | 102.97 | 104.81 | 102.95 | 103.38 | 5,963,472 | -0.05(-0.05%) |
Jan 10, 2006 | 101.87 | 104.14 | 101.85 | 103.42 | 7,068,235 | +1.29(+1.26%) |
Jan 09, 2006 | 100.66 | 102.32 | 100.27 | 102.14 | 6,029,983 | +1.21(+1.20%) |
Jan 06, 2006 | 99.71 | 101.25 | 99.71 | 100.92 | 5,514,367 | +1.41(+1.42%) |
Jan 05, 2006 | 98.70 | 99.73 | 98.39 | 99.52 | 4,745,603 | -0.04(-0.04%) |
Jan 04, 2006 | 99.76 | 100.98 | 99.00 | 99.55 | 6,206,791 | -1.39(-1.38%) |
Jan 03, 2006 | 99.25 | 101.39 | 97.31 | 100.95 | 7,900,445 | +0.91(+0.91%) |
Dec 30, 2005 | 99.60 | 100.32 | 99.25 | 100.04 | 2,505,312 | -0.24(-0.24%) |
Dec 29, 2005 | 99.84 | 100.85 | 99.84 | 100.28 | 2,150,419 | +0.03(+0.03%) |
Dec 28, 2005 | 100.50 | 100.90 | 99.98 | 100.25 | 2,309,482 | -0.22(-0.22%) |
Dec 27, 2005 | 100.81 | 101.36 | 100.13 | 100.47 | 3,608,287 | +0.12(+0.12%) |
Dec 23, 2005 | 100.23 | 100.64 | 99.80 | 100.35 | 2,132,164 | +0.09(+0.09%) |
Dec 22, 2005 | 99.91 | 100.46 | 99.24 | 100.26 | 3,111,182 | +0.53(+0.53%) |
Dec 21, 2005 | 98.97 | 100.50 | 98.79 | 99.73 | 4,716,242 | +1.14(+1.15%) |
Dec 20, 2005 | 97.68 | 98.88 | 97.40 | 98.59 | 5,226,751 | +0.57(+0.58%) |
Dec 19, 2005 | 99.72 | 99.80 | 97.49 | 98.02 | 5,383,899 | -1.07(-1.08%) |
Dec 16, 2005 | 100.50 | 100.16 | 98.79 | 99.09 | 6,940,831 | -1.41(-1.40%) |
Dec 15, 2005 | 100.46 | 101.52 | 99.95 | 100.50 | 6,996,873 | -1.04(-1.03%) |
Dec 14, 2005 | 102.68 | 103.32 | 101.32 | 101.54 | 4,431,817 | -1.57(-1.53%) |
Dec 13, 2005 | 100.89 | 103.31 | 100.67 | 103.12 | 4,379,732 | +1.28(+1.25%) |
Dec 12, 2005 | 102.15 | 102.63 | 100.67 | 101.84 | 2,561,226 | +0.27(+0.27%) |
Dec 09, 2005 | 101.17 | 101.87 | 100.61 | 101.57 | 2,398,461 | +0.80(+0.79%) |
Dec 08, 2005 | 101.09 | 101.85 | 100.08 | 100.77 | 4,073,605 | -0.98(-0.96%) |
Dec 07, 2005 | 102.37 | 102.69 | 100.93 | 101.75 | 3,298,841 | -1.11(-1.08%) |
Dec 06, 2005 | 104.93 | 105.09 | 102.50 | 102.86 | 3,854,031 | -1.36(-1.31%) |
Dec 05, 2005 | 102.42 | 104.71 | 101.38 | 104.22 | 3,459,054 | +1.54(+1.50%) |
Dec 02, 2005 | 101.95 | 103.21 | 101.84 | 102.68 | 2,414,546 | +0.63(+0.61%) |
Dec 01, 2005 | 102.22 | 103.13 | 101.53 | 102.05 | 3,188,161 | +1.03(+1.02%) |
Nov 30, 2005 | 102.30 | 102.83 | 100.61 | 101.02 | 3,849,563 | -1.17(-1.14%) |
Nov 29, 2005 | 103.40 | 103.74 | 101.09 | 102.19 | 3,929,095 | -0.51(-0.50%) |
Nov 28, 2005 | 105.20 | 105.20 | 102.49 | 102.69 | 3,523,266 | -2.37(-2.25%) |
Nov 25, 2005 | 105.12 | 105.66 | 104.99 | 105.06 | 1,031,741 | +0.03(+0.03%) |
Nov 23, 2005 | 103.88 | 105.74 | 103.88 | 105.03 | 4,008,244 | +1.16(+1.12%) |
Nov 22, 2005 | 103.24 | 104.18 | 102.47 | 103.87 | 3,053,991 | +0.15(+0.14%) |
Nov 21, 2005 | 102.81 | 103.78 | 102.22 | 103.72 | 2,660,801 | +0.65(+0.63%) |
Nov 18, 2005 | 103.32 | 103.32 | 101.69 | 103.07 | 3,339,437 | +0.92(+0.90%) |
Nov 17, 2005 | 100.27 | 102.16 | 100.16 | 102.16 | 3,313,267 | +1.75(+1.74%) |
Nov 16, 2005 | 100.54 | 100.64 | 99.14 | 100.41 | 3,241,139 | +0.17(+0.16%) |
Nov 15, 2005 | 101.25 | 101.65 | 99.53 | 100.24 | 3,004,842 | -1.00(-0.98%) |
Nov 14, 2005 | 102.08 | 102.08 | 100.74 | 101.24 | 2,296,972 | -0.60(-0.59%) |
Nov 11, 2005 | 101.40 | 102.32 | 101.26 | 101.83 | 2,724,247 | -0.07(-0.07%) |
Nov 10, 2005 | 100.38 | 102.09 | 100.09 | 101.90 | 4,052,541 | +1.09(+1.08%) |
Nov 09, 2005 | 100.14 | 101.62 | 99.88 | 100.81 | 3,389,990 | +0.92(+0.93%) |
Nov 08, 2005 | 100.54 | 100.55 | 99.66 | 99.89 | 3,758,925 | -1.28(-1.26%) |
Nov 07, 2005 | 102.59 | 103.16 | 100.79 | 101.17 | 4,546,455 | -1.42(-1.38%) |
Nov 04, 2005 | 101.64 | 102.76 | 100.97 | 102.59 | 5,225,602 | +1.38(+1.36%) |
Nov 03, 2005 | 101.83 | 101.83 | 100.34 | 101.21 | 6,386,279 | +0.05(+0.05%) |
Nov 02, 2005 | 98.70 | 101.72 | 98.70 | 101.15 | 5,620,962 | +1.98(+2.00%) |
Nov 01, 2005 | 99.25 | 99.40 | 97.76 | 99.17 | 5,002,581 | +0.18(+0.18%) |
Oct 31, 2005 | 97.92 | 99.78 | 97.88 | 98.99 | 4,890,624 | +1.42(+1.45%) |
Oct 28, 2005 | 96.90 | 97.72 | 96.03 | 97.57 | 4,578,497 | +1.67(+1.74%) |
Oct 27, 2005 | 96.98 | 97.84 | 95.58 | 95.90 | 5,275,261 | -1.43(-1.46%) |
Oct 26, 2005 | 96.55 | 97.91 | 96.08 | 97.33 | 5,323,389 | +0.55(+0.57%) |
Oct 25, 2005 | 95.97 | 97.79 | 95.82 | 96.78 | 6,526,960 | +0.20(+0.20%) |
Oct 24, 2005 | 93.77 | 96.72 | 93.37 | 96.59 | 7,059,937 | +3.55(+3.81%) |
Oct 21, 2005 | 93.84 | 93.98 | 92.45 | 93.04 | 6,916,320 | +0.02(+0.02%) |
Oct 20, 2005 | 93.98 | 95.63 | 92.99 | 93.02 | 11,534,903 | -1.92(-2.02%) |
Oct 19, 2005 | 91.06 | 95.04 | 90.88 | 94.94 | 8,558,912 | +3.22(+3.51%) |
Oct 18, 2005 | 91.30 | 92.74 | 91.28 | 91.72 | 5,348,410 | +0.03(+0.03%) |
Oct 17, 2005 | 90.86 | 92.20 | 90.81 | 91.69 | 5,568,112 | +1.96(+2.18%) |
Oct 14, 2005 | 89.38 | 89.98 | 88.15 | 89.73 | 7,283,341 | +1.07(+1.21%) |
Oct 13, 2005 | 90.24 | 91.05 | 86.35 | 88.66 | 11,628,733 | -1.93(-2.14%) |
Oct 12, 2005 | 92.08 | 92.96 | 88.93 | 90.59 | 8,497,252 | -1.49(-1.62%) |
Oct 11, 2005 | 93.37 | 93.84 | 91.65 | 92.08 | 6,887,725 | -0.75(-0.81%) |
Oct 10, 2005 | 92.43 | 93.51 | 92.08 | 92.83 | 4,325,349 | +0.74(+0.80%) |
Oct 07, 2005 | 91.85 | 92.47 | 91.81 | 92.10 | 3,944,031 | +0.50(+0.55%) |
Oct 06, 2005 | 92.20 | 92.87 | 91.09 | 91.60 | 5,114,794 | -0.64(-0.70%) |
Oct 05, 2005 | 93.15 | 93.37 | 92.15 | 92.24 | 4,541,731 | -0.92(-0.98%) |
Oct 04, 2005 | 94.71 | 95.29 | 93.15 | 93.15 | 4,295,860 | -2.14(-2.24%) |