Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 99.04 | 99.62 | 98.44 | 98.78 | 340,056 | -0.85(-0.85%) |
Nov 29, 2006 | 99.77 | 100.24 | 99.11 | 99.63 | 631,636 | -0.42(-0.42%) |
Nov 28, 2006 | 101.41 | 101.53 | 99.37 | 100.05 | 283,597 | -1.22(-1.20%) |
Nov 27, 2006 | 103.52 | 103.52 | 100.84 | 101.27 | 542,522 | -1.91(-1.85%) |
Nov 24, 2006 | 103.56 | 103.78 | 102.08 | 103.18 | 51,813 | -0.28(-0.27%) |
Nov 22, 2006 | 102.83 | 103.57 | 102.50 | 103.46 | 132,510 | +0.73(+0.71%) |
Nov 21, 2006 | 102.52 | 104.38 | 102.49 | 102.73 | 199,708 | +0.38(+0.37%) |
Nov 20, 2006 | 101.15 | 102.35 | 100.63 | 102.35 | 368,503 | +0.95(+0.94%) |
Nov 17, 2006 | 100.17 | 101.80 | 100.17 | 101.40 | 272,422 | +1.23(+1.23%) |
Nov 16, 2006 | 99.39 | 100.36 | 99.26 | 100.17 | 281,130 | +0.95(+0.96%) |
Nov 15, 2006 | 98.08 | 99.75 | 98.08 | 99.22 | 318,140 | +1.64(+1.68%) |
Nov 14, 2006 | 98.01 | 98.44 | 96.96 | 97.58 | 148,910 | +0.00(+0.00%) |
Nov 13, 2006 | 97.49 | 98.41 | 97.02 | 97.58 | 198,982 | -0.10(-0.10%) |
Nov 10, 2006 | 99.42 | 99.42 | 97.02 | 97.67 | 319,737 | -1.01(-1.03%) |
Nov 09, 2006 | 99.49 | 99.58 | 98.32 | 98.69 | 319,446 | -0.84(-0.84%) |
Nov 08, 2006 | 100.46 | 100.50 | 98.64 | 99.53 | 272,277 | -0.94(-0.93%) |
Nov 07, 2006 | 99.24 | 100.60 | 99.24 | 100.46 | 447,022 | +1.06(+1.07%) |
Nov 06, 2006 | 99.91 | 100.46 | 99.05 | 99.40 | 492,014 | -0.74(-0.74%) |
Nov 03, 2006 | 102.14 | 102.49 | 99.57 | 100.15 | 199,273 | -1.12(-1.10%) |
Nov 02, 2006 | 102.52 | 102.99 | 101.08 | 101.26 | 340,201 | -1.43(-1.40%) |
Nov 01, 2006 | 103.08 | 103.85 | 101.30 | 102.70 | 816,831 | -1.23(-1.19%) |
Oct 31, 2006 | 107.83 | 108.19 | 103.63 | 103.93 | 616,977 | -2.87(-2.68%) |
Oct 30, 2006 | 102.66 | 109.21 | 100.94 | 106.80 | 918,572 | +3.79(+3.68%) |
Oct 27, 2006 | 104.38 | 105.37 | 102.90 | 103.01 | 234,541 | -1.70(-1.63%) |
Oct 26, 2006 | 102.32 | 104.80 | 101.19 | 104.71 | 285,049 | +3.42(+3.37%) |
Oct 25, 2006 | 101.28 | 101.94 | 100.68 | 101.29 | 55,152 | +0.01(+0.01%) |
Oct 24, 2006 | 101.70 | 102.43 | 100.99 | 101.28 | 111,610 | -0.86(-0.84%) |
Oct 23, 2006 | 100.33 | 102.27 | 99.87 | 102.14 | 126,414 | +1.82(+1.81%) |
Oct 20, 2006 | 101.04 | 101.42 | 99.75 | 100.33 | 174,890 | -0.85(-0.84%) |
Oct 19, 2006 | 101.97 | 102.35 | 100.94 | 101.18 | 112,626 | -1.28(-1.25%) |
Oct 18, 2006 | 102.49 | 104.20 | 102.15 | 102.46 | 174,599 | +0.18(+0.18%) |
Oct 17, 2006 | 102.48 | 103.67 | 101.01 | 102.28 | 168,504 | -0.03(-0.03%) |
Oct 16, 2006 | 103.01 | 103.17 | 101.77 | 102.31 | 305,368 | -0.70(-0.68%) |
Oct 13, 2006 | 104.47 | 105.23 | 102.79 | 103.01 | 264,149 | -1.64(-1.57%) |
Oct 12, 2006 | 105.25 | 106.10 | 104.31 | 104.65 | 392,160 | -0.43(-0.41%) |
Oct 11, 2006 | 104.59 | 105.18 | 103.36 | 105.08 | 443,103 | -0.82(-0.77%) |
Oct 10, 2006 | 103.21 | 106.62 | 103.21 | 105.90 | 259,940 | +2.54(+2.45%) |
Oct 09, 2006 | 102.56 | 103.78 | 102.35 | 103.36 | 154,280 | +0.69(+0.67%) |
Oct 06, 2006 | 102.83 | 103.25 | 102.18 | 102.67 | 162,408 | -0.06(-0.05%) |
Oct 05, 2006 | 101.70 | 103.57 | 101.30 | 102.73 | 270,970 | +1.14(+1.12%) |
Oct 04, 2006 | 99.84 | 102.32 | 99.24 | 101.59 | 311,028 | +1.81(+1.82%) |
Oct 03, 2006 | 100.11 | 100.66 | 99.78 | 99.78 | 128,881 | +0.08(+0.08%) |
Oct 02, 2006 | 102.66 | 102.66 | 98.69 | 99.70 | 331,638 | -2.96(-2.89%) |
Sep 29, 2006 | 103.28 | 104.96 | 102.29 | 102.66 | 438,023 | -0.62(-0.60%) |
Sep 28, 2006 | 103.18 | 103.87 | 102.01 | 103.28 | 93,323 | +0.41(+0.40%) |
Sep 27, 2006 | 101.98 | 103.74 | 101.87 | 102.88 | 150,362 | +0.25(+0.25%) |
Sep 26, 2006 | 101.39 | 102.99 | 101.01 | 102.62 | 121,624 | +1.41(+1.39%) |
Sep 25, 2006 | 100.18 | 101.42 | 99.38 | 101.22 | 79,244 | +1.72(+1.73%) |
Sep 22, 2006 | 99.35 | 99.82 | 98.80 | 99.49 | 75,035 | -0.05(-0.05%) |
Sep 21, 2006 | 100.13 | 100.68 | 99.11 | 99.54 | 116,254 | -0.41(-0.41%) |
Sep 20, 2006 | 100.87 | 101.94 | 98.93 | 99.95 | 256,892 | -0.06(-0.06%) |
Sep 19, 2006 | 99.70 | 100.35 | 98.69 | 100.02 | 348,474 | -0.95(-0.94%) |
Sep 18, 2006 | 102.06 | 102.63 | 100.27 | 100.97 | 233,670 | -1.01(-0.99%) |
Sep 15, 2006 | 101.22 | 102.54 | 101.07 | 101.97 | 175,906 | +1.45(+1.44%) |
Sep 14, 2006 | 99.15 | 100.77 | 98.89 | 100.53 | 192,742 | +1.39(+1.40%) |
Sep 13, 2006 | 93.34 | 99.39 | 92.36 | 99.14 | 473,872 | +5.97(+6.41%) |
Sep 12, 2006 | 90.96 | 93.53 | 90.80 | 93.17 | 377,356 | +2.28(+2.51%) |
Sep 11, 2006 | 91.47 | 91.53 | 90.09 | 90.89 | 149,926 | -0.76(-0.83%) |
Sep 08, 2006 | 91.07 | 91.91 | 90.61 | 91.64 | 283,888 | +0.57(+0.63%) |
Sep 07, 2006 | 91.80 | 91.80 | 90.81 | 91.07 | 148,039 | -0.73(-0.80%) |
Sep 06, 2006 | 91.72 | 92.06 | 91.06 | 91.80 | 145,717 | +0.08(+0.09%) |
Sep 05, 2006 | 91.59 | 92.12 | 90.85 | 91.72 | 146,298 | -0.04(-0.05%) |
Sep 01, 2006 | 89.85 | 92.15 | 89.74 | 91.76 | 169,810 | +2.09(+2.33%) |
Aug 31, 2006 | 89.09 | 89.69 | 88.47 | 89.67 | 102,757 | +0.25(+0.28%) |
Aug 30, 2006 | 87.30 | 89.54 | 87.30 | 89.43 | 93,613 | +1.82(+2.08%) |
Aug 29, 2006 | 89.43 | 89.59 | 87.22 | 87.61 | 146,153 | -1.79(-2.00%) |
Aug 28, 2006 | 88.30 | 89.75 | 88.30 | 89.40 | 73,149 | +0.93(+1.05%) |
Aug 25, 2006 | 89.50 | 89.88 | 88.04 | 88.47 | 105,659 | -1.11(-1.24%) |
Aug 24, 2006 | 91.47 | 91.89 | 88.91 | 89.58 | 179,244 | -1.72(-1.88%) |
Aug 23, 2006 | 91.43 | 92.99 | 91.00 | 91.29 | 292,306 | +0.03(+0.04%) |
Aug 22, 2006 | 90.26 | 91.82 | 89.92 | 91.26 | 180,260 | +0.59(+0.65%) |
Aug 21, 2006 | 91.50 | 92.09 | 90.54 | 90.67 | 111,900 | -1.00(-1.09%) |
Aug 18, 2006 | 90.98 | 92.44 | 90.64 | 91.67 | 207,546 | +0.58(+0.64%) |
Aug 17, 2006 | 89.21 | 91.50 | 89.03 | 91.09 | 221,769 | +1.71(+1.91%) |
Aug 16, 2006 | 88.19 | 89.70 | 86.91 | 89.38 | 396,079 | +1.66(+1.89%) |
Aug 15, 2006 | 86.02 | 89.09 | 86.02 | 87.72 | 298,547 | +2.40(+2.81%) |
Aug 14, 2006 | 86.55 | 87.50 | 85.02 | 85.33 | 284,468 | -1.05(-1.21%) |
Aug 11, 2006 | 86.78 | 86.81 | 86.13 | 86.37 | 172,713 | -0.37(-0.43%) |
Aug 10, 2006 | 85.09 | 87.39 | 84.82 | 86.75 | 559,793 | +1.23(+1.44%) |
Aug 09, 2006 | 86.99 | 87.50 | 84.78 | 85.51 | 510,882 | -0.91(-1.05%) |
Aug 08, 2006 | 87.12 | 87.85 | 86.37 | 86.42 | 121,334 | -0.84(-0.96%) |
Aug 07, 2006 | 87.43 | 87.68 | 86.08 | 87.26 | 201,014 | -0.34(-0.39%) |
Aug 04, 2006 | 88.40 | 89.57 | 87.47 | 87.61 | 205,223 | -0.79(-0.90%) |
Aug 03, 2006 | 86.81 | 89.01 | 86.81 | 88.40 | 204,353 | +0.76(+0.86%) |
Aug 02, 2006 | 87.51 | 88.43 | 87.17 | 87.64 | 189,549 | -0.04(-0.05%) |
Aug 01, 2006 | 88.92 | 89.64 | 86.93 | 87.68 | 165,746 | -1.31(-1.47%) |
Jul 31, 2006 | 89.56 | 89.69 | 87.87 | 88.99 | 231,783 | -0.57(-0.64%) |
Jul 28, 2006 | 88.74 | 91.29 | 88.74 | 89.56 | 226,413 | +0.99(+1.12%) |
Jul 27, 2006 | 88.40 | 90.54 | 88.02 | 88.57 | 113,642 | +0.34(+0.39%) |
Jul 26, 2006 | 90.00 | 90.00 | 87.85 | 88.23 | 168,504 | -1.94(-2.15%) |
Jul 25, 2006 | 87.85 | 90.71 | 87.68 | 90.17 | 263,568 | +1.29(+1.45%) |
Jul 24, 2006 | 87.40 | 89.54 | 87.36 | 88.88 | 322,639 | +1.92(+2.20%) |
Jul 21, 2006 | 88.85 | 89.05 | 86.47 | 86.97 | 403,771 | -1.72(-1.93%) |
Jul 20, 2006 | 90.37 | 91.11 | 88.52 | 88.68 | 296,805 | -1.52(-1.68%) |
Jul 19, 2006 | 88.30 | 91.13 | 88.17 | 90.20 | 837,876 | +2.03(+2.30%) |
Jul 18, 2006 | 89.57 | 91.50 | 87.08 | 88.17 | 1,546,581 | -4.90(-5.26%) |
Jul 17, 2006 | 91.45 | 93.27 | 90.29 | 93.07 | 144,266 | +1.45(+1.58%) |
Jul 14, 2006 | 93.76 | 93.84 | 91.03 | 91.62 | 270,680 | -1.96(-2.10%) |
Jul 13, 2006 | 95.77 | 95.77 | 92.75 | 93.59 | 347,603 | -2.56(-2.67%) |
Jul 12, 2006 | 96.98 | 97.76 | 95.50 | 96.15 | 146,878 | -0.65(-0.68%) |
Jul 11, 2006 | 95.74 | 97.07 | 94.81 | 96.81 | 118,722 | +0.89(+0.93%) |
Jul 10, 2006 | 95.78 | 96.74 | 95.55 | 95.92 | 82,002 | +0.25(+0.27%) |
Jul 07, 2006 | 97.07 | 98.14 | 95.66 | 95.66 | 110,594 | -1.13(-1.17%) |
Jul 06, 2006 | 96.29 | 97.09 | 95.72 | 96.79 | 136,428 | +1.01(+1.05%) |
Jul 05, 2006 | 96.77 | 96.91 | 94.77 | 95.79 | 75,035 | -1.11(-1.14%) |
Jul 03, 2006 | 96.06 | 97.67 | 95.86 | 96.89 | 102,321 | +1.01(+1.05%) |
Jun 30, 2006 | 94.56 | 96.24 | 94.24 | 95.89 | 190,419 | +1.50(+1.59%) |
Jun 29, 2006 | 92.31 | 94.51 | 92.19 | 94.39 | 128,156 | +2.25(+2.44%) |
Jun 28, 2006 | 91.89 | 92.61 | 90.98 | 92.14 | 322,930 | +0.25(+0.27%) |
Jun 27, 2006 | 92.33 | 92.75 | 91.27 | 91.89 | 162,553 | -0.54(-0.58%) |
Jun 26, 2006 | 91.31 | 92.71 | 91.02 | 92.43 | 203,191 | +1.45(+1.59%) |
Jun 23, 2006 | 90.82 | 91.62 | 90.20 | 90.98 | 158,489 | +0.33(+0.36%) |
Jun 22, 2006 | 90.42 | 90.79 | 89.61 | 90.65 | 220,753 | +0.23(+0.25%) |
Jun 21, 2006 | 88.16 | 91.07 | 88.16 | 90.42 | 147,459 | +2.75(+3.14%) |
Jun 20, 2006 | 87.50 | 88.58 | 86.99 | 87.68 | 245,426 | +0.04(+0.05%) |
Jun 19, 2006 | 87.99 | 88.29 | 87.22 | 87.63 | 178,228 | -0.53(-0.60%) |
Jun 16, 2006 | 88.42 | 88.74 | 87.41 | 88.16 | 150,652 | -0.25(-0.29%) |
Jun 15, 2006 | 85.26 | 88.72 | 84.86 | 88.42 | 433,524 | +4.01(+4.75%) |
Jun 14, 2006 | 85.33 | 85.92 | 83.16 | 84.41 | 329,025 | -0.74(-0.87%) |
Jun 13, 2006 | 88.12 | 88.12 | 84.75 | 85.15 | 535,265 | -3.31(-3.74%) |
Jun 12, 2006 | 91.78 | 92.42 | 87.90 | 88.46 | 181,131 | -2.98(-3.26%) |
Jun 09, 2006 | 91.64 | 93.19 | 90.81 | 91.44 | 146,443 | +0.24(+0.26%) |
Jun 08, 2006 | 91.13 | 91.57 | 89.74 | 91.20 | 672,129 | +0.24(+0.27%) |
Jun 07, 2006 | 91.36 | 92.24 | 90.26 | 90.96 | 566,470 | -0.32(-0.35%) |
Jun 06, 2006 | 93.35 | 93.35 | 90.85 | 91.28 | 424,090 | -2.07(-2.22%) |
Jun 05, 2006 | 93.02 | 93.98 | 92.95 | 93.35 | 438,604 | -0.39(-0.41%) |
Jun 02, 2006 | 92.40 | 94.88 | 92.40 | 93.74 | 697,238 | +1.76(+1.91%) |
Jun 01, 2006 | 92.31 | 92.31 | 91.16 | 91.98 | 256,457 | -0.34(-0.37%) |
May 31, 2006 | 92.12 | 93.02 | 91.64 | 92.33 | 256,747 | +0.77(+0.84%) |
May 30, 2006 | 94.43 | 94.74 | 91.29 | 91.55 | 195,354 | -3.05(-3.22%) |
May 26, 2006 | 94.04 | 96.46 | 93.85 | 94.60 | 252,248 | +0.56(+0.60%) |
May 25, 2006 | 93.64 | 95.68 | 93.23 | 94.04 | 475,178 | +0.67(+0.72%) |
May 24, 2006 | 91.65 | 94.39 | 90.42 | 93.37 | 312,625 | +1.90(+2.08%) |
May 23, 2006 | 90.54 | 92.86 | 90.54 | 91.47 | 235,122 | +1.40(+1.55%) |
May 22, 2006 | 91.09 | 91.29 | 88.42 | 90.07 | 230,767 | -1.19(-1.31%) |
May 19, 2006 | 90.82 | 91.70 | 90.08 | 91.26 | 173,293 | +0.44(+0.49%) |
May 18, 2006 | 93.61 | 94.19 | 90.81 | 90.82 | 302,320 | -2.82(-3.01%) |
May 17, 2006 | 95.91 | 96.46 | 93.36 | 93.64 | 476,049 | -2.45(-2.55%) |
May 16, 2006 | 95.43 | 97.05 | 95.43 | 96.08 | 138,605 | +0.65(+0.68%) |
May 15, 2006 | 96.36 | 96.36 | 95.08 | 95.43 | 497,675 | -0.95(-0.99%) |
May 12, 2006 | 97.11 | 97.29 | 96.05 | 96.38 | 248,910 | -0.72(-0.75%) |
May 11, 2006 | 97.92 | 98.91 | 97.10 | 97.11 | 190,855 | -0.81(-0.83%) |
May 10, 2006 | 97.67 | 98.46 | 96.63 | 97.92 | 202,321 | +0.10(+0.10%) |
May 09, 2006 | 98.18 | 98.67 | 97.56 | 97.82 | 343,974 | -0.35(-0.36%) |
May 08, 2006 | 101.11 | 101.79 | 97.18 | 98.18 | 719,154 | -5.69(-5.48%) |
May 05, 2006 | 101.18 | 103.87 | 100.80 | 103.87 | 109,578 | +2.82(+2.79%) |
May 04, 2006 | 100.25 | 101.88 | 100.20 | 101.05 | 332,073 | +1.17(+1.17%) |
May 03, 2006 | 100.59 | 100.80 | 98.53 | 99.88 | 91,291 | -0.03(-0.03%) |
May 02, 2006 | 98.60 | 100.53 | 98.33 | 99.91 | 211,755 | +1.48(+1.51%) |
May 01, 2006 | 104.41 | 105.07 | 98.09 | 98.42 | 592,594 | -5.99(-5.73%) |
Apr 28, 2006 | 106.11 | 106.55 | 104.27 | 104.41 | 326,558 | -1.34(-1.26%) |
Apr 27, 2006 | 105.21 | 107.07 | 103.18 | 105.75 | 316,108 | +0.40(+0.38%) |
Apr 26, 2006 | 101.63 | 105.97 | 101.59 | 105.35 | 283,162 | +3.56(+3.50%) |
Apr 25, 2006 | 101.87 | 102.06 | 100.59 | 101.79 | 101,450 | -0.28(-0.28%) |
Apr 24, 2006 | 103.90 | 104.11 | 101.42 | 102.07 | 256,312 | -1.83(-1.76%) |
Apr 21, 2006 | 104.73 | 105.42 | 102.66 | 103.90 | 215,238 | -0.83(-0.79%) |
Apr 20, 2006 | 107.83 | 107.83 | 104.73 | 104.73 | 402,900 | -2.97(-2.76%) |
Apr 19, 2006 | 104.73 | 109.80 | 104.11 | 107.70 | 908,848 | +6.07(+5.97%) |
Apr 18, 2006 | 98.67 | 101.73 | 98.67 | 101.63 | 295,644 | +2.98(+3.02%) |
Apr 17, 2006 | 98.53 | 99.53 | 98.35 | 98.64 | 113,497 | +0.12(+0.12%) |
Apr 13, 2006 | 99.83 | 99.92 | 98.33 | 98.53 | 133,961 | -1.30(-1.30%) |
Apr 12, 2006 | 97.60 | 100.25 | 97.28 | 99.83 | 232,654 | +1.71(+1.74%) |
Apr 11, 2006 | 101.96 | 102.43 | 97.67 | 98.12 | 371,115 | -3.84(-3.76%) |
Apr 10, 2006 | 101.97 | 102.94 | 101.55 | 101.96 | 220,753 | +0.29(+0.29%) |
Apr 07, 2006 | 101.74 | 103.01 | 100.97 | 101.67 | 215,383 | -0.07(-0.07%) |
Apr 06, 2006 | 101.05 | 101.97 | 100.46 | 101.74 | 100,289 | +0.52(+0.51%) |
Apr 05, 2006 | 99.99 | 101.97 | 99.99 | 101.22 | 205,078 | +1.25(+1.25%) |
Apr 04, 2006 | 98.96 | 100.72 | 98.32 | 99.97 | 299,562 | +1.96(+2.00%) |
Apr 03, 2006 | 96.63 | 99.34 | 96.63 | 98.02 | 328,590 | +1.56(+1.61%) |
Mar 31, 2006 | 96.45 | 97.07 | 96.16 | 96.46 | 210,448 | +0.17(+0.18%) |
Mar 30, 2006 | 96.32 | 96.79 | 95.65 | 96.29 | 179,099 | +0.03(+0.04%) |
Mar 29, 2006 | 95.10 | 96.45 | 95.10 | 96.25 | 285,339 | +1.10(+1.16%) |
Mar 28, 2006 | 94.39 | 96.56 | 94.39 | 95.15 | 263,278 | -1.03(-1.07%) |
Mar 27, 2006 | 95.94 | 96.32 | 95.28 | 96.18 | 158,199 | +0.10(+0.11%) |
Mar 24, 2006 | 95.77 | 96.46 | 95.61 | 96.08 | 167,197 | +0.39(+0.40%) |
Mar 23, 2006 | 96.14 | 96.25 | 95.12 | 95.70 | 103,918 | -0.55(-0.57%) |
Mar 22, 2006 | 96.11 | 96.75 | 95.39 | 96.25 | 249,780 | +0.17(+0.17%) |
Mar 21, 2006 | 96.28 | 96.46 | 95.53 | 96.08 | 258,344 | -0.37(-0.39%) |
Mar 20, 2006 | 96.46 | 97.03 | 96.19 | 96.45 | 342,668 | -0.32(-0.33%) |
Mar 17, 2006 | 96.46 | 97.25 | 96.36 | 96.78 | 318,721 | +0.32(+0.34%) |
Mar 16, 2006 | 97.08 | 97.73 | 95.73 | 96.45 | 388,096 | +0.81(+0.84%) |
Mar 15, 2006 | 94.39 | 96.12 | 93.77 | 95.65 | 804,349 | +0.87(+0.92%) |
Mar 14, 2006 | 92.60 | 95.22 | 92.53 | 94.78 | 700,721 | +2.28(+2.47%) |
Mar 13, 2006 | 91.12 | 93.04 | 91.12 | 92.50 | 341,652 | +1.38(+1.51%) |
Mar 10, 2006 | 90.88 | 91.83 | 90.82 | 91.12 | 283,743 | +0.14(+0.15%) |
Mar 09, 2006 | 91.91 | 93.22 | 90.16 | 90.98 | 572,420 | -1.15(-1.25%) |
Mar 08, 2006 | 93.02 | 93.36 | 91.67 | 92.13 | 191,871 | -1.81(-1.93%) |
Mar 07, 2006 | 94.60 | 94.60 | 93.19 | 93.95 | 160,086 | -0.83(-0.88%) |
Mar 06, 2006 | 97.25 | 97.56 | 94.73 | 94.78 | 268,358 | -2.61(-2.68%) |
Mar 03, 2006 | 97.89 | 98.25 | 96.70 | 97.39 | 178,228 | -0.79(-0.81%) |
Mar 02, 2006 | 98.42 | 98.98 | 97.25 | 98.18 | 158,054 | -0.08(-0.08%) |
Mar 01, 2006 | 98.08 | 99.35 | 97.15 | 98.26 | 296,805 | +0.35(+0.36%) |
Feb 28, 2006 | 98.87 | 99.05 | 97.20 | 97.91 | 267,632 | -0.96(-0.98%) |
Feb 27, 2006 | 98.80 | 99.55 | 98.00 | 98.87 | 244,410 | +0.00(+0.00%) |
Feb 24, 2006 | 99.56 | 99.56 | 98.08 | 98.87 | 358,488 | +1.17(+1.20%) |
Feb 23, 2006 | 99.35 | 99.35 | 96.66 | 97.70 | 687,369 | -1.81(-1.81%) |
Feb 22, 2006 | 99.04 | 101.15 | 98.60 | 99.51 | 386,209 | -0.59(-0.59%) |
Feb 21, 2006 | 102.32 | 102.95 | 99.88 | 100.09 | 304,352 | -0.90(-0.89%) |
Feb 17, 2006 | 103.21 | 103.22 | 99.22 | 100.99 | 642,521 | -2.98(-2.86%) |
Feb 16, 2006 | 104.04 | 105.42 | 102.32 | 103.97 | 491,289 | -0.24(-0.23%) |
Feb 15, 2006 | 107.17 | 111.27 | 104.21 | 104.21 | 3,680,676 | +3.65(+3.62%) |
Feb 14, 2006 | 98.01 | 101.29 | 97.31 | 100.57 | 653,987 | +2.74(+2.80%) |
Feb 13, 2006 | 101.63 | 103.35 | 97.67 | 97.83 | 2,103,617 | +7.22(+7.97%) |
Feb 10, 2006 | 92.54 | 92.54 | 90.35 | 90.61 | 306,964 | -1.93(-2.08%) |
Feb 09, 2006 | 91.29 | 95.08 | 91.29 | 92.54 | 371,115 | +2.20(+2.44%) |
Feb 08, 2006 | 89.87 | 90.54 | 89.58 | 90.34 | 119,592 | +0.63(+0.71%) |
Feb 07, 2006 | 90.19 | 90.62 | 89.27 | 89.70 | 142,669 | -0.25(-0.28%) |
Feb 06, 2006 | 89.16 | 90.53 | 89.07 | 89.95 | 97,532 | +0.61(+0.69%) |
Feb 03, 2006 | 88.76 | 89.47 | 88.23 | 89.34 | 116,835 | +0.41(+0.46%) |
Feb 02, 2006 | 88.36 | 89.20 | 88.36 | 88.92 | 139,621 | -0.33(-0.37%) |
Feb 01, 2006 | 85.43 | 90.78 | 84.75 | 89.25 | 559,213 | -2.25(-2.45%) |
Jan 31, 2006 | 92.19 | 92.32 | 91.10 | 91.50 | 125,108 | -0.41(-0.45%) |
Jan 30, 2006 | 91.83 | 92.33 | 90.97 | 91.91 | 332,363 | +0.19(+0.21%) |
Jan 27, 2006 | 93.03 | 93.03 | 90.72 | 91.72 | 332,073 | -1.30(-1.40%) |
Jan 26, 2006 | 89.29 | 94.09 | 89.29 | 93.02 | 428,444 | +3.80(+4.26%) |
Jan 25, 2006 | 89.41 | 90.07 | 88.69 | 89.22 | 183,308 | +0.37(+0.41%) |
Jan 24, 2006 | 88.87 | 88.93 | 88.00 | 88.85 | 175,615 | +0.54(+0.61%) |
Jan 23, 2006 | 86.13 | 88.60 | 84.62 | 88.32 | 355,731 | +0.81(+0.93%) |
Jan 20, 2006 | 89.58 | 90.10 | 86.17 | 87.50 | 978,514 | +5.27(+6.41%) |
Jan 19, 2006 | 79.13 | 83.19 | 79.13 | 82.23 | 803,479 | +5.82(+7.62%) |
Jan 18, 2006 | 76.68 | 76.72 | 75.12 | 76.41 | 187,952 | -0.61(-0.80%) |
Jan 17, 2006 | 78.31 | 78.89 | 76.50 | 77.02 | 161,102 | -0.59(-0.76%) |
Jan 13, 2006 | 76.99 | 77.77 | 76.99 | 77.62 | 68,794 | +0.45(+0.59%) |
Jan 12, 2006 | 76.01 | 77.16 | 75.80 | 77.16 | 137,009 | +1.01(+1.33%) |
Jan 11, 2006 | 76.66 | 77.55 | 76.06 | 76.15 | 128,010 | -1.13(-1.46%) |
Jan 10, 2006 | 76.80 | 77.93 | 76.55 | 77.28 | 111,610 | +0.32(+0.41%) |
Jan 09, 2006 | 77.02 | 77.51 | 76.14 | 76.96 | 139,186 | +0.88(+1.16%) |
Jan 06, 2006 | 74.27 | 76.08 | 74.27 | 76.08 | 100,289 | +1.67(+2.24%) |
Jan 05, 2006 | 75.40 | 75.40 | 74.30 | 74.41 | 51,959 | -0.81(-1.08%) |
Jan 04, 2006 | 75.27 | 75.61 | 74.87 | 75.23 | 113,497 | +0.12(+0.17%) |
Jan 03, 2006 | 75.43 | 75.47 | 72.86 | 75.10 | 180,695 | +0.36(+0.48%) |
Dec 30, 2005 | 74.24 | 74.74 | 73.86 | 74.74 | 54,136 | +0.50(+0.67%) |
Dec 29, 2005 | 74.27 | 74.55 | 73.82 | 74.25 | 43,831 | -0.17(-0.22%) |
Dec 28, 2005 | 74.63 | 74.63 | 73.94 | 74.41 | 49,346 | -0.36(-0.48%) |
Dec 27, 2005 | 74.96 | 76.07 | 74.76 | 74.77 | 78,954 | -0.18(-0.24%) |
Dec 23, 2005 | 74.67 | 75.60 | 74.41 | 74.95 | 46,008 | +0.10(+0.14%) |
Dec 22, 2005 | 73.92 | 75.03 | 73.28 | 74.85 | 249,635 | +0.93(+1.26%) |
Dec 21, 2005 | 75.76 | 75.79 | 73.83 | 73.92 | 238,750 | -1.67(-2.21%) |
Dec 20, 2005 | 76.48 | 76.48 | 75.18 | 75.58 | 97,532 | -1.07(-1.39%) |
Dec 19, 2005 | 77.82 | 77.82 | 76.48 | 76.65 | 125,253 | -0.99(-1.28%) |
Dec 16, 2005 | 78.44 | 78.46 | 77.64 | 77.64 | 124,237 | -0.52(-0.67%) |
Dec 15, 2005 | 77.91 | 78.24 | 77.64 | 78.17 | 103,918 | +0.43(+0.56%) |
Dec 14, 2005 | 77.06 | 78.10 | 77.03 | 77.73 | 138,605 | +0.85(+1.10%) |
Dec 13, 2005 | 76.30 | 77.34 | 76.07 | 76.89 | 87,227 | +0.76(+1.00%) |
Dec 12, 2005 | 75.51 | 77.03 | 75.51 | 76.13 | 140,637 | +0.85(+1.13%) |
Dec 09, 2005 | 75.04 | 75.57 | 74.82 | 75.27 | 232,654 | +0.41(+0.54%) |
Dec 08, 2005 | 74.59 | 75.43 | 74.59 | 74.87 | 110,013 | +0.23(+0.31%) |
Dec 07, 2005 | 75.62 | 75.62 | 74.45 | 74.63 | 103,337 | -1.16(-1.53%) |
Dec 06, 2005 | 75.55 | 77.09 | 75.55 | 75.79 | 117,270 | +0.41(+0.55%) |
Dec 05, 2005 | 75.83 | 75.83 | 74.72 | 75.38 | 136,864 | -0.44(-0.58%) |
Dec 02, 2005 | 75.58 | 75.91 | 75.12 | 75.82 | 60,231 | +0.41(+0.54%) |