Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 96.77 | 97.03 | 95.83 | 96.08 | 385,128 | -0.68(-0.70%) |
Mar 29, 2007 | 97.05 | 97.75 | 96.16 | 96.76 | 289,300 | -0.29(-0.30%) |
Mar 28, 2007 | 97.86 | 97.86 | 96.84 | 97.05 | 220,680 | -0.81(-0.83%) |
Mar 27, 2007 | 98.35 | 98.35 | 97.43 | 97.86 | 213,900 | -0.64(-0.65%) |
Mar 26, 2007 | 99.30 | 99.99 | 97.95 | 98.50 | 583,700 | -1.09(-1.09%) |
Mar 23, 2007 | 100.26 | 100.70 | 99.56 | 99.59 | 300,200 | -0.67(-0.67%) |
Mar 22, 2007 | 99.54 | 100.55 | 99.38 | 100.26 | 287,300 | +0.59(+0.59%) |
Mar 21, 2007 | 98.79 | 99.79 | 98.20 | 99.67 | 388,600 | +1.31(+1.33%) |
Mar 20, 2007 | 98.06 | 98.47 | 97.59 | 98.36 | 409,000 | +0.07(+0.07%) |
Mar 19, 2007 | 98.05 | 99.61 | 97.92 | 98.29 | 437,300 | +0.98(+1.01%) |
Mar 16, 2007 | 98.99 | 99.35 | 97.28 | 97.31 | 665,200 | -1.32(-1.34%) |
Mar 15, 2007 | 98.87 | 98.97 | 98.13 | 98.63 | 538,700 | -0.23(-0.23%) |
Mar 14, 2007 | 97.24 | 99.06 | 96.92 | 98.86 | 613,250 | +1.63(+1.68%) |
Mar 13, 2007 | 98.02 | 98.02 | 97.12 | 97.23 | 674,800 | -0.79(-0.81%) |
Mar 12, 2007 | 98.50 | 98.76 | 97.75 | 98.02 | 342,100 | -0.55(-0.56%) |
Mar 09, 2007 | 98.69 | 99.09 | 98.20 | 98.57 | 284,300 | +0.25(+0.25%) |
Mar 08, 2007 | 98.25 | 98.92 | 97.71 | 98.32 | 574,500 | +0.54(+0.55%) |
Mar 07, 2007 | 97.80 | 98.66 | 97.25 | 97.78 | 375,600 | -0.02(-0.02%) |
Mar 06, 2007 | 96.89 | 98.39 | 96.88 | 97.80 | 362,000 | +1.41(+1.46%) |
Mar 05, 2007 | 97.49 | 98.25 | 96.39 | 96.39 | 700,900 | -1.10(-1.13%) |
Mar 02, 2007 | 99.46 | 100.33 | 97.44 | 97.49 | 636,700 | -1.97(-1.98%) |
Mar 01, 2007 | 99.16 | 99.96 | 97.71 | 99.46 | 978,918 | +0.34(+0.34%) |
Feb 28, 2007 | 99.71 | 100.59 | 99.11 | 99.12 | 787,100 | -0.69(-0.69%) |
Feb 27, 2007 | 101.80 | 102.61 | 98.81 | 99.81 | 966,400 | -2.08(-2.04%) |
Feb 26, 2007 | 103.60 | 103.88 | 101.66 | 101.89 | 567,301 | -1.37(-1.33%) |
Feb 23, 2007 | 103.92 | 104.21 | 102.85 | 103.26 | 466,000 | -0.66(-0.64%) |
Feb 22, 2007 | 105.27 | 105.68 | 103.16 | 103.92 | 599,400 | -0.56(-0.54%) |
Feb 21, 2007 | 104.75 | 105.15 | 104.00 | 104.48 | 544,600 | -0.32(-0.31%) |
Feb 20, 2007 | 104.51 | 104.94 | 104.10 | 104.80 | 341,900 | +0.29(+0.28%) |
Feb 16, 2007 | 103.42 | 104.57 | 102.89 | 104.51 | 385,600 | +0.42(+0.40%) |
Feb 15, 2007 | 103.74 | 104.52 | 103.05 | 104.09 | 448,400 | +0.34(+0.33%) |
Feb 14, 2007 | 102.52 | 104.19 | 102.25 | 103.75 | 616,437 | +1.23(+1.20%) |
Feb 13, 2007 | 102.05 | 102.78 | 101.08 | 102.52 | 553,955 | +0.70(+0.69%) |
Feb 12, 2007 | 101.56 | 102.25 | 100.81 | 101.82 | 488,113 | +0.27(+0.27%) |
Feb 09, 2007 | 101.72 | 101.95 | 100.96 | 101.55 | 607,300 | -0.17(-0.17%) |
Feb 08, 2007 | 101.66 | 101.84 | 100.05 | 101.72 | 833,000 | +0.13(+0.13%) |
Feb 07, 2007 | 99.32 | 101.70 | 98.89 | 101.59 | 1,109,200 | +2.35(+2.37%) |
Feb 06, 2007 | 98.48 | 99.27 | 97.88 | 99.24 | 718,900 | +1.60(+1.64%) |
Feb 05, 2007 | 97.87 | 98.06 | 96.84 | 97.64 | 540,200 | -0.02(-0.02%) |
Feb 02, 2007 | 97.00 | 97.92 | 96.70 | 97.66 | 707,500 | +0.91(+0.94%) |
Feb 01, 2007 | 94.53 | 97.07 | 94.53 | 96.75 | 808,500 | +2.18(+2.31%) |
Jan 31, 2007 | 94.49 | 94.80 | 93.20 | 94.57 | 1,277,100 | +1.38(+1.48%) |
Jan 30, 2007 | 93.02 | 93.58 | 92.67 | 93.19 | 1,108,900 | +0.18(+0.19%) |
Jan 29, 2007 | 95.90 | 96.05 | 92.40 | 93.01 | 1,644,500 | -2.89(-3.01%) |
Jan 26, 2007 | 96.20 | 96.67 | 93.89 | 95.90 | 3,851,800 | -5.95(-5.84%) |
Jan 25, 2007 | 101.53 | 102.51 | 100.89 | 101.85 | 573,500 | +0.15(+0.15%) |
Jan 24, 2007 | 101.69 | 101.75 | 101.05 | 101.70 | 506,500 | -0.22(-0.22%) |
Jan 23, 2007 | 103.11 | 103.81 | 101.61 | 101.92 | 474,300 | -1.25(-1.21%) |
Jan 22, 2007 | 104.22 | 104.22 | 102.49 | 103.17 | 357,200 | -1.12(-1.07%) |
Jan 19, 2007 | 102.99 | 104.52 | 102.75 | 104.29 | 447,100 | +1.30(+1.26%) |
Jan 18, 2007 | 103.02 | 103.99 | 102.12 | 102.99 | 281,300 | +0.05(+0.05%) |
Jan 17, 2007 | 102.75 | 103.42 | 101.93 | 102.94 | 236,100 | -0.06(-0.06%) |
Jan 16, 2007 | 102.75 | 103.14 | 102.29 | 103.00 | 287,800 | -0.01(-0.01%) |
Jan 12, 2007 | 102.05 | 103.19 | 101.56 | 103.01 | 351,800 | +0.61(+0.60%) |
Jan 11, 2007 | 100.54 | 102.46 | 100.54 | 102.40 | 408,900 | +2.11(+2.10%) |
Jan 10, 2007 | 98.96 | 100.39 | 98.23 | 100.29 | 354,800 | +0.21(+0.21%) |
Jan 09, 2007 | 99.40 | 100.43 | 98.62 | 100.08 | 348,800 | +0.91(+0.92%) |
Jan 08, 2007 | 98.70 | 99.53 | 97.65 | 99.17 | 368,500 | +0.67(+0.68%) |
Jan 05, 2007 | 99.09 | 99.09 | 97.14 | 98.50 | 668,300 | -0.64(-0.65%) |
Jan 04, 2007 | 100.00 | 100.00 | 97.88 | 99.14 | 382,000 | -0.63(-0.63%) |
Jan 03, 2007 | 101.63 | 101.69 | 98.76 | 99.77 | 400,500 | -0.14(-0.14%) |
Dec 29, 2006 | 99.33 | 100.60 | 98.80 | 99.91 | 360,600 | +0.58(+0.58%) |
Dec 28, 2006 | 100.11 | 101.06 | 99.03 | 99.33 | 329,200 | -1.19(-1.18%) |
Dec 27, 2006 | 99.13 | 100.71 | 98.59 | 100.52 | 368,700 | +1.94(+1.97%) |
Dec 26, 2006 | 99.30 | 100.15 | 98.53 | 98.58 | 261,000 | -1.04(-1.04%) |
Dec 22, 2006 | 100.47 | 100.61 | 99.57 | 99.62 | 136,300 | -0.60(-0.60%) |
Dec 21, 2006 | 101.22 | 101.81 | 100.13 | 100.22 | 272,700 | -0.78(-0.77%) |
Dec 20, 2006 | 100.75 | 102.05 | 100.40 | 101.00 | 241,900 | +0.12(+0.12%) |
Dec 19, 2006 | 100.75 | 101.01 | 100.25 | 100.88 | 413,900 | -0.13(-0.13%) |
Dec 18, 2006 | 101.55 | 101.80 | 100.84 | 101.01 | 384,000 | -1.19(-1.16%) |
Dec 15, 2006 | 102.56 | 103.00 | 102.00 | 102.20 | 396,300 | -0.37(-0.36%) |
Dec 14, 2006 | 102.21 | 103.00 | 101.67 | 102.57 | 363,800 | +0.62(+0.61%) |
Dec 13, 2006 | 103.00 | 103.50 | 101.93 | 101.95 | 522,300 | -0.45(-0.44%) |
Dec 12, 2006 | 103.77 | 103.77 | 102.03 | 102.40 | 495,400 | -1.18(-1.14%) |
Dec 11, 2006 | 104.41 | 104.87 | 103.31 | 103.58 | 429,400 | -1.17(-1.12%) |
Dec 08, 2006 | 104.80 | 105.90 | 104.67 | 104.75 | 276,500 | +0.02(+0.02%) |
Dec 07, 2006 | 106.40 | 106.40 | 104.26 | 104.73 | 275,200 | -1.80(-1.69%) |
Dec 06, 2006 | 106.74 | 107.90 | 106.17 | 106.53 | 207,100 | -0.20(-0.19%) |
Dec 05, 2006 | 106.86 | 106.96 | 105.82 | 106.73 | 196,000 | -0.04(-0.04%) |
Dec 04, 2006 | 105.16 | 107.23 | 104.75 | 106.77 | 343,800 | +2.09(+2.00%) |
Dec 01, 2006 | 104.79 | 105.29 | 103.41 | 104.68 | 306,100 | +0.84(+0.81%) |
Nov 30, 2006 | 104.70 | 105.10 | 103.60 | 103.84 | 558,100 | -1.26(-1.20%) |
Nov 29, 2006 | 104.99 | 105.61 | 104.16 | 105.10 | 344,200 | +0.12(+0.11%) |
Nov 28, 2006 | 105.00 | 105.85 | 103.70 | 104.98 | 381,600 | -0.12(-0.11%) |
Nov 27, 2006 | 106.83 | 107.40 | 105.10 | 105.10 | 333,600 | -1.72(-1.61%) |
Nov 24, 2006 | 107.45 | 107.60 | 106.07 | 106.82 | 127,700 | -0.86(-0.80%) |
Nov 22, 2006 | 107.00 | 107.85 | 106.10 | 107.68 | 302,400 | +0.50(+0.47%) |
Nov 21, 2006 | 105.35 | 107.36 | 105.04 | 107.18 | 518,800 | +2.36(+2.25%) |
Nov 20, 2006 | 105.75 | 108.29 | 104.60 | 104.82 | 765,200 | -1.29(-1.22%) |
Nov 17, 2006 | 107.65 | 108.03 | 105.81 | 106.11 | 492,400 | -2.05(-1.90%) |
Nov 16, 2006 | 107.14 | 108.29 | 106.68 | 108.16 | 333,700 | +1.45(+1.36%) |
Nov 15, 2006 | 105.70 | 107.81 | 105.70 | 106.71 | 358,700 | +0.86(+0.81%) |
Nov 14, 2006 | 105.31 | 106.03 | 103.92 | 105.85 | 476,300 | +0.75(+0.71%) |
Nov 13, 2006 | 104.97 | 105.57 | 104.75 | 105.10 | 453,400 | -0.16(-0.15%) |
Nov 10, 2006 | 104.25 | 105.50 | 103.90 | 105.26 | 352,200 | +1.41(+1.36%) |
Nov 09, 2006 | 103.92 | 104.48 | 103.22 | 103.85 | 515,400 | -0.15(-0.14%) |
Nov 08, 2006 | 102.10 | 104.26 | 102.00 | 104.00 | 355,700 | +1.35(+1.32%) |
Nov 07, 2006 | 103.00 | 104.00 | 102.65 | 102.65 | 452,200 | -0.59(-0.57%) |
Nov 06, 2006 | 101.71 | 103.81 | 101.71 | 103.24 | 416,800 | +1.53(+1.50%) |
Nov 03, 2006 | 101.11 | 102.34 | 100.11 | 101.71 | 410,100 | +0.37(+0.37%) |
Nov 02, 2006 | 102.10 | 103.06 | 100.81 | 101.34 | 482,900 | -0.97(-0.95%) |
Nov 01, 2006 | 102.35 | 103.20 | 100.06 | 102.31 | 567,200 | -0.04(-0.04%) |
Oct 31, 2006 | 104.06 | 105.00 | 101.83 | 102.35 | 621,600 | -1.51(-1.45%) |
Oct 30, 2006 | 105.62 | 106.57 | 103.40 | 103.86 | 1,075,100 | -1.76(-1.67%) |
Oct 27, 2006 | 102.00 | 106.00 | 101.75 | 105.62 | 1,802,000 | +0.12(+0.11%) |
Oct 26, 2006 | 96.30 | 107.93 | 96.30 | 105.50 | 4,151,700 | +17.23(+19.52%) |
Oct 25, 2006 | 87.55 | 89.00 | 87.45 | 88.27 | 810,600 | +0.82(+0.94%) |
Oct 24, 2006 | 88.90 | 88.97 | 86.86 | 87.45 | 687,700 | -1.85(-2.07%) |
Oct 23, 2006 | 89.10 | 89.90 | 88.90 | 89.30 | 625,400 | +0.45(+0.51%) |
Oct 20, 2006 | 89.67 | 89.90 | 88.76 | 88.85 | 337,200 | -0.67(-0.75%) |
Oct 19, 2006 | 90.53 | 91.00 | 89.00 | 89.52 | 373,100 | -1.01(-1.12%) |
Oct 18, 2006 | 90.30 | 90.78 | 89.39 | 90.53 | 341,300 | +0.66(+0.73%) |
Oct 17, 2006 | 90.39 | 90.39 | 89.55 | 89.87 | 338,100 | -0.62(-0.69%) |
Oct 16, 2006 | 91.05 | 91.56 | 90.12 | 90.49 | 513,800 | -0.51(-0.56%) |
Oct 13, 2006 | 90.80 | 92.01 | 90.79 | 91.00 | 627,300 | +0.18(+0.20%) |
Oct 12, 2006 | 91.10 | 91.16 | 90.40 | 90.82 | 580,500 | -0.03(-0.03%) |
Oct 11, 2006 | 89.92 | 90.85 | 89.40 | 90.85 | 827,500 | +0.93(+1.03%) |
Oct 10, 2006 | 88.50 | 90.31 | 88.45 | 89.92 | 789,800 | +1.67(+1.89%) |
Oct 09, 2006 | 86.32 | 88.28 | 85.78 | 88.25 | 398,200 | +1.93(+2.24%) |
Oct 06, 2006 | 86.15 | 86.56 | 85.55 | 86.32 | 295,700 | +0.17(+0.20%) |
Oct 05, 2006 | 85.48 | 86.30 | 84.43 | 86.15 | 290,200 | +0.66(+0.77%) |
Oct 04, 2006 | 83.10 | 85.49 | 83.03 | 85.49 | 437,100 | +2.14(+2.57%) |
Oct 03, 2006 | 83.67 | 84.17 | 82.64 | 83.35 | 340,700 | -0.32(-0.38%) |
Oct 02, 2006 | 83.50 | 84.32 | 83.25 | 83.67 | 363,000 | +0.23(+0.28%) |
Sep 29, 2006 | 82.91 | 83.80 | 82.90 | 83.44 | 355,900 | +0.41(+0.49%) |
Sep 28, 2006 | 82.82 | 83.40 | 82.70 | 83.03 | 606,300 | +0.20(+0.24%) |
Sep 27, 2006 | 81.58 | 82.98 | 81.52 | 82.83 | 554,100 | +1.26(+1.54%) |
Sep 26, 2006 | 81.27 | 81.91 | 80.62 | 81.57 | 394,400 | +0.31(+0.38%) |
Sep 25, 2006 | 80.71 | 81.70 | 80.06 | 81.26 | 644,300 | +0.56(+0.69%) |
Sep 22, 2006 | 81.58 | 81.84 | 79.98 | 80.70 | 474,100 | -0.80(-0.98%) |
Sep 21, 2006 | 82.59 | 83.20 | 81.17 | 81.50 | 266,600 | -1.05(-1.27%) |
Sep 20, 2006 | 82.55 | 82.82 | 82.16 | 82.55 | 256,700 | +0.57(+0.70%) |
Sep 19, 2006 | 83.45 | 83.60 | 81.71 | 81.98 | 461,300 | -1.22(-1.47%) |
Sep 18, 2006 | 82.72 | 84.15 | 82.22 | 83.20 | 499,400 | +0.76(+0.92%) |
Sep 15, 2006 | 82.20 | 83.47 | 79.32 | 82.44 | 619,100 | +1.41(+1.74%) |
Sep 14, 2006 | 79.80 | 81.21 | 78.99 | 81.03 | 479,500 | +0.39(+0.48%) |
Sep 13, 2006 | 81.50 | 81.80 | 80.26 | 80.64 | 342,200 | -1.05(-1.29%) |
Sep 12, 2006 | 78.80 | 82.08 | 78.80 | 81.69 | 586,200 | +2.68(+3.39%) |
Sep 11, 2006 | 79.81 | 79.90 | 78.26 | 79.01 | 742,700 | -0.79(-0.99%) |
Sep 08, 2006 | 80.48 | 80.75 | 79.63 | 79.80 | 407,700 | -0.68(-0.84%) |
Sep 07, 2006 | 80.96 | 81.34 | 80.24 | 80.48 | 558,700 | -0.48(-0.59%) |
Sep 06, 2006 | 80.60 | 81.21 | 80.54 | 80.96 | 583,500 | +0.36(+0.45%) |
Sep 05, 2006 | 81.30 | 81.35 | 80.14 | 80.60 | 579,200 | -0.54(-0.67%) |
Sep 01, 2006 | 81.30 | 81.66 | 80.82 | 81.14 | 285,400 | +0.02(+0.02%) |
Aug 31, 2006 | 82.19 | 82.19 | 80.56 | 81.12 | 522,600 | -1.07(-1.30%) |
Aug 30, 2006 | 81.68 | 82.36 | 81.15 | 82.19 | 292,500 | +0.61(+0.75%) |
Aug 29, 2006 | 81.05 | 81.58 | 80.38 | 81.58 | 515,900 | +0.29(+0.36%) |
Aug 28, 2006 | 80.30 | 81.73 | 80.25 | 81.29 | 552,200 | +1.22(+1.52%) |
Aug 25, 2006 | 80.50 | 81.00 | 79.89 | 80.07 | 334,800 | -0.91(-1.12%) |
Aug 24, 2006 | 81.27 | 81.61 | 80.11 | 80.98 | 812,000 | -0.10(-0.12%) |
Aug 23, 2006 | 81.40 | 81.78 | 80.53 | 81.08 | 534,600 | +0.03(+0.04%) |
Aug 22, 2006 | 84.63 | 84.63 | 80.59 | 81.05 | 1,211,800 | -3.58(-4.23%) |
Aug 21, 2006 | 85.80 | 85.80 | 84.20 | 84.63 | 294,700 | -1.21(-1.41%) |
Aug 18, 2006 | 85.70 | 86.20 | 84.60 | 85.84 | 568,200 | +0.49(+0.57%) |
Aug 17, 2006 | 85.50 | 85.76 | 84.64 | 85.35 | 736,300 | -0.86(-1.00%) |
Aug 16, 2006 | 80.01 | 87.03 | 79.99 | 86.21 | 2,200,200 | +4.11(+5.01%) |
Aug 15, 2006 | 79.50 | 82.45 | 79.39 | 82.10 | 803,300 | +3.75(+4.79%) |
Aug 14, 2006 | 78.75 | 79.15 | 78.07 | 78.35 | 494,200 | +0.47(+0.60%) |
Aug 11, 2006 | 77.80 | 78.18 | 77.26 | 77.88 | 709,500 | -0.12(-0.15%) |
Aug 10, 2006 | 76.20 | 78.25 | 76.20 | 78.00 | 726,400 | +1.68(+2.20%) |
Aug 09, 2006 | 77.75 | 78.25 | 75.88 | 76.32 | 627,300 | -1.38(-1.78%) |
Aug 08, 2006 | 79.95 | 80.00 | 77.41 | 77.70 | 597,200 | -2.15(-2.69%) |
Aug 07, 2006 | 79.61 | 80.00 | 78.00 | 79.85 | 746,600 | +0.13(+0.16%) |
Aug 04, 2006 | 81.72 | 82.28 | 79.12 | 79.72 | 674,100 | -1.56(-1.92%) |
Aug 03, 2006 | 78.95 | 81.58 | 78.51 | 81.28 | 776,900 | +2.28(+2.89%) |
Aug 02, 2006 | 80.20 | 80.38 | 78.96 | 79.00 | 760,500 | -0.77(-0.97%) |
Aug 01, 2006 | 80.21 | 80.23 | 79.50 | 79.77 | 612,400 | -0.43(-0.54%) |
Jul 31, 2006 | 79.72 | 80.63 | 79.56 | 80.20 | 511,800 | +0.17(+0.21%) |
Jul 28, 2006 | 78.00 | 80.16 | 77.99 | 80.03 | 1,124,200 | +2.03(+2.60%) |
Jul 27, 2006 | 82.21 | 82.22 | 74.65 | 78.00 | 3,318,400 | -4.21(-5.12%) |
Jul 26, 2006 | 82.89 | 82.94 | 81.19 | 82.21 | 570,700 | -0.88(-1.06%) |
Jul 25, 2006 | 81.80 | 83.39 | 81.00 | 83.09 | 562,700 | +0.82(+1.00%) |
Jul 24, 2006 | 80.25 | 83.01 | 80.45 | 82.27 | 394,800 | +2.03(+2.53%) |
Jul 21, 2006 | 81.53 | 81.96 | 79.72 | 80.24 | 555,800 | -1.29(-1.58%) |
Jul 20, 2006 | 84.45 | 84.45 | 81.53 | 81.53 | 397,800 | -3.27(-3.86%) |
Jul 19, 2006 | 81.89 | 86.08 | 81.96 | 84.80 | 526,200 | +2.92(+3.57%) |
Jul 18, 2006 | 81.92 | 82.10 | 81.00 | 81.88 | 493,200 | -0.04(-0.05%) |
Jul 17, 2006 | 81.60 | 82.61 | 81.56 | 81.92 | 342,300 | +0.13(+0.16%) |
Jul 14, 2006 | 82.55 | 83.07 | 81.57 | 81.79 | 330,700 | -0.81(-0.98%) |
Jul 13, 2006 | 82.51 | 83.13 | 82.34 | 82.60 | 624,000 | +0.09(+0.11%) |
Jul 12, 2006 | 83.77 | 83.78 | 81.86 | 82.51 | 581,100 | -1.14(-1.36%) |
Jul 11, 2006 | 82.50 | 83.73 | 82.25 | 83.65 | 712,800 | +0.90(+1.09%) |
Jul 10, 2006 | 82.29 | 83.00 | 82.29 | 82.75 | 583,100 | +0.53(+0.64%) |
Jul 07, 2006 | 82.92 | 83.11 | 81.76 | 82.22 | 319,600 | -0.95(-1.14%) |
Jul 06, 2006 | 83.29 | 83.46 | 82.95 | 83.17 | 368,700 | +0.13(+0.16%) |
Jul 05, 2006 | 84.29 | 84.29 | 82.51 | 83.04 | 361,500 | -1.49(-1.76%) |
Jul 03, 2006 | 85.07 | 85.08 | 83.80 | 84.53 | 184,900 | -0.84(-0.98%) |
Jun 30, 2006 | 84.65 | 85.65 | 84.27 | 85.37 | 532,500 | +1.07(+1.27%) |
Jun 29, 2006 | 80.30 | 84.39 | 80.24 | 84.30 | 445,400 | +4.00(+4.98%) |
Jun 28, 2006 | 80.59 | 80.85 | 79.20 | 80.30 | 612,900 | -0.25(-0.31%) |
Jun 27, 2006 | 81.30 | 81.65 | 79.87 | 80.55 | 519,900 | -0.65(-0.80%) |
Jun 26, 2006 | 81.24 | 82.31 | 80.70 | 81.20 | 466,200 | -0.26(-0.32%) |
Jun 23, 2006 | 81.10 | 82.05 | 80.81 | 81.46 | 388,700 | -0.42(-0.51%) |
Jun 22, 2006 | 82.48 | 82.97 | 81.77 | 81.88 | 584,800 | -0.47(-0.57%) |
Jun 21, 2006 | 80.89 | 82.43 | 80.89 | 82.35 | 664,600 | +1.46(+1.80%) |
Jun 20, 2006 | 81.82 | 82.36 | 80.67 | 80.89 | 666,900 | -0.93(-1.14%) |
Jun 19, 2006 | 83.50 | 83.69 | 81.45 | 81.82 | 520,400 | -1.64(-1.97%) |
Jun 16, 2006 | 83.86 | 84.25 | 83.05 | 83.46 | 607,800 | -0.73(-0.87%) |
Jun 15, 2006 | 82.15 | 84.23 | 81.42 | 84.19 | 766,800 | +2.20(+2.68%) |
Jun 14, 2006 | 81.00 | 82.10 | 80.08 | 81.99 | 517,800 | +0.79(+0.97%) |
Jun 13, 2006 | 80.27 | 82.07 | 79.76 | 81.20 | 632,400 | +0.76(+0.94%) |
Jun 12, 2006 | 81.27 | 81.80 | 80.29 | 80.44 | 345,900 | -0.82(-1.01%) |
Jun 09, 2006 | 81.40 | 82.94 | 81.21 | 81.26 | 436,500 | -0.25(-0.31%) |
Jun 08, 2006 | 82.16 | 82.25 | 79.35 | 81.51 | 625,500 | -1.15(-1.39%) |
Jun 07, 2006 | 82.50 | 83.41 | 81.50 | 82.66 | 634,400 | -0.04(-0.05%) |
Jun 06, 2006 | 82.00 | 83.11 | 81.08 | 82.70 | 597,300 | +0.90(+1.10%) |
Jun 05, 2006 | 83.73 | 83.73 | 81.80 | 81.80 | 589,600 | -2.18(-2.60%) |
Jun 02, 2006 | 85.75 | 86.50 | 83.32 | 83.98 | 761,700 | -1.38(-1.62%) |
Jun 01, 2006 | 84.80 | 85.63 | 82.73 | 85.36 | 731,300 | +0.63(+0.74%) |
May 31, 2006 | 83.93 | 84.76 | 83.39 | 84.73 | 563,800 | +1.05(+1.25%) |
May 30, 2006 | 84.01 | 84.24 | 81.59 | 83.68 | 853,200 | -1.26(-1.48%) |
May 26, 2006 | 83.40 | 85.99 | 82.60 | 84.94 | 815,700 | +2.22(+2.68%) |
May 25, 2006 | 82.90 | 83.35 | 82.36 | 82.72 | 466,400 | +0.07(+0.08%) |
May 24, 2006 | 84.05 | 84.98 | 82.28 | 82.65 | 805,400 | -1.55(-1.84%) |
May 23, 2006 | 81.66 | 85.28 | 81.66 | 84.20 | 1,055,000 | +3.04(+3.75%) |
May 22, 2006 | 82.00 | 82.06 | 80.34 | 81.16 | 891,900 | -1.19(-1.45%) |
May 19, 2006 | 83.01 | 83.14 | 82.16 | 82.35 | 787,600 | -0.66(-0.80%) |
May 18, 2006 | 82.23 | 84.36 | 82.20 | 83.01 | 540,900 | +1.06(+1.29%) |
May 17, 2006 | 82.55 | 83.00 | 81.56 | 81.95 | 581,700 | -1.28(-1.54%) |
May 16, 2006 | 83.99 | 84.51 | 83.20 | 83.23 | 546,500 | -0.82(-0.98%) |
May 15, 2006 | 84.47 | 84.49 | 82.94 | 84.05 | 758,700 | -0.62(-0.73%) |
May 12, 2006 | 82.07 | 85.20 | 81.73 | 84.67 | 1,116,200 | +2.18(+2.64%) |
May 11, 2006 | 83.25 | 83.30 | 82.20 | 82.49 | 683,300 | -1.34(-1.60%) |
May 10, 2006 | 84.26 | 84.99 | 83.76 | 83.83 | 796,400 | -1.07(-1.26%) |
May 09, 2006 | 85.95 | 86.10 | 84.78 | 84.90 | 845,000 | -1.30(-1.51%) |
May 08, 2006 | 85.87 | 87.01 | 85.87 | 86.20 | 620,700 | +0.31(+0.36%) |
May 05, 2006 | 87.93 | 87.93 | 85.70 | 85.89 | 818,700 | -2.06(-2.34%) |
May 04, 2006 | 87.98 | 88.54 | 87.35 | 87.95 | 656,400 | +0.05(+0.06%) |
May 03, 2006 | 89.01 | 89.54 | 87.28 | 87.90 | 557,500 | -1.23(-1.38%) |
May 02, 2006 | 88.40 | 89.29 | 87.53 | 89.13 | 1,094,600 | +2.15(+2.47%) |
May 01, 2006 | 88.70 | 89.19 | 86.37 | 86.98 | 1,107,500 | -1.01(-1.15%) |
Apr 28, 2006 | 91.64 | 91.65 | 86.69 | 87.99 | 2,015,600 | -3.65(-3.98%) |
Apr 27, 2006 | 101.61 | 101.61 | 90.51 | 91.64 | 3,134,800 | -10.56(-10.33%) |
Apr 26, 2006 | 104.70 | 105.04 | 102.00 | 102.20 | 805,200 | -2.40(-2.29%) |
Apr 25, 2006 | 105.35 | 105.50 | 103.72 | 104.60 | 390,100 | -0.19(-0.18%) |
Apr 24, 2006 | 105.25 | 105.90 | 103.94 | 104.79 | 430,800 | -0.21(-0.20%) |
Apr 21, 2006 | 106.25 | 106.95 | 105.00 | 105.00 | 326,800 | -1.06(-1.00%) |
Apr 20, 2006 | 108.00 | 108.09 | 106.06 | 106.06 | 289,800 | -1.76(-1.63%) |
Apr 19, 2006 | 106.90 | 107.99 | 105.90 | 107.82 | 490,700 | +0.32(+0.30%) |
Apr 18, 2006 | 104.55 | 107.70 | 104.65 | 107.50 | 465,200 | +2.96(+2.83%) |
Apr 17, 2006 | 106.50 | 106.61 | 103.91 | 104.54 | 301,000 | -2.06(-1.93%) |
Apr 13, 2006 | 105.00 | 106.81 | 103.90 | 106.60 | 269,600 | +1.60(+1.52%) |
Apr 12, 2006 | 106.53 | 106.73 | 104.57 | 105.00 | 429,700 | -1.52(-1.43%) |
Apr 11, 2006 | 108.20 | 109.15 | 105.85 | 106.52 | 488,700 | -1.64(-1.52%) |
Apr 10, 2006 | 106.02 | 108.52 | 105.90 | 108.16 | 433,800 | +2.39(+2.26%) |
Apr 07, 2006 | 107.70 | 108.30 | 105.72 | 105.77 | 501,100 | -1.71(-1.59%) |
Apr 06, 2006 | 109.18 | 109.30 | 106.68 | 107.48 | 432,800 | -1.70(-1.56%) |
Apr 05, 2006 | 108.94 | 109.86 | 108.21 | 109.18 | 317,100 | +0.23(+0.21%) |
Apr 04, 2006 | 108.66 | 109.30 | 107.88 | 108.95 | 499,500 | -0.05(-0.05%) |