Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 110.26 | 111.37 | 108.72 | 109.67 | 328,366 | +1.21(+1.12%) |
Aug 30, 2007 | 106.32 | 110.91 | 106.02 | 108.46 | 341,171 | +0.63(+0.58%) |
Aug 29, 2007 | 107.17 | 108.61 | 105.14 | 107.83 | 282,725 | +2.25(+2.13%) |
Aug 28, 2007 | 108.12 | 108.44 | 104.80 | 105.59 | 391,871 | -3.45(-3.16%) |
Aug 27, 2007 | 109.92 | 109.92 | 107.84 | 109.03 | 352,323 | -0.87(-0.79%) |
Aug 24, 2007 | 105.85 | 110.45 | 105.76 | 109.91 | 454,034 | +3.10(+2.90%) |
Aug 23, 2007 | 108.58 | 109.47 | 105.36 | 106.81 | 361,306 | -1.06(-0.99%) |
Aug 22, 2007 | 106.79 | 108.68 | 106.58 | 107.87 | 323,513 | +1.51(+1.42%) |
Aug 21, 2007 | 102.78 | 107.17 | 101.93 | 106.36 | 473,550 | +2.76(+2.66%) |
Aug 20, 2007 | 104.59 | 104.77 | 100.98 | 103.60 | 475,512 | -1.06(-1.01%) |
Aug 17, 2007 | 104.60 | 105.76 | 102.04 | 104.66 | 659,005 | +3.22(+3.18%) |
Aug 16, 2007 | 100.71 | 102.26 | 96.27 | 101.43 | 1,080,822 | +0.37(+0.36%) |
Aug 15, 2007 | 101.78 | 105.50 | 100.78 | 101.06 | 733,869 | -1.14(-1.12%) |
Aug 14, 2007 | 106.17 | 106.76 | 101.20 | 102.21 | 1,002,551 | -3.55(-3.36%) |
Aug 13, 2007 | 106.85 | 108.21 | 103.55 | 105.76 | 705,266 | -0.13(-0.12%) |
Aug 10, 2007 | 97.10 | 107.10 | 95.55 | 105.89 | 2,279,775 | +0.36(+0.34%) |
Aug 09, 2007 | 110.30 | 111.65 | 104.40 | 105.53 | 1,425,195 | -7.95(-7.01%) |
Aug 08, 2007 | 115.70 | 119.83 | 112.49 | 113.48 | 855,715 | -0.84(-0.74%) |
Aug 07, 2007 | 111.26 | 115.59 | 110.54 | 114.32 | 934,916 | +2.52(+2.25%) |
Aug 06, 2007 | 111.37 | 112.45 | 107.19 | 111.81 | 1,200,191 | -0.11(-0.10%) |
Aug 03, 2007 | 112.25 | 115.78 | 111.10 | 111.91 | 512,789 | -3.86(-3.34%) |
Aug 02, 2007 | 115.53 | 117.74 | 114.41 | 115.78 | 775,482 | +0.91(+0.79%) |
Aug 01, 2007 | 112.34 | 118.27 | 112.03 | 114.86 | 1,553,753 | +5.43(+4.96%) |
Jul 31, 2007 | 122.22 | 124.36 | 109.43 | 109.43 | 1,002,758 | -11.83(-9.75%) |
Jul 30, 2007 | 120.17 | 122.45 | 118.21 | 121.26 | 765,673 | +2.62(+2.20%) |
Jul 27, 2007 | 115.19 | 120.35 | 114.72 | 118.64 | 1,057,486 | +3.37(+2.92%) |
Jul 26, 2007 | 118.88 | 119.26 | 112.39 | 115.27 | 1,410,015 | -2.78(-2.35%) |
Jul 25, 2007 | 118.38 | 119.89 | 106.73 | 118.05 | 2,037,010 | +2.81(+2.44%) |
Jul 24, 2007 | 122.98 | 123.13 | 113.76 | 115.24 | 1,242,218 | -7.75(-6.30%) |
Jul 23, 2007 | 122.95 | 123.65 | 122.09 | 122.99 | 546,039 | +0.35(+0.28%) |
Jul 20, 2007 | 123.84 | 124.22 | 121.31 | 122.64 | 474,273 | -1.37(-1.10%) |
Jul 19, 2007 | 125.13 | 126.33 | 122.94 | 124.01 | 308,747 | -0.93(-0.74%) |
Jul 18, 2007 | 126.82 | 127.17 | 122.81 | 124.94 | 630,092 | -3.00(-2.35%) |
Jul 17, 2007 | 127.06 | 128.19 | 126.16 | 127.94 | 679,038 | -0.98(-0.76%) |
Jul 16, 2007 | 127.35 | 129.41 | 127.35 | 128.92 | 285,204 | +1.64(+1.29%) |
Jul 13, 2007 | 126.23 | 128.37 | 125.85 | 127.28 | 377,415 | +0.40(+0.31%) |
Jul 12, 2007 | 126.28 | 127.41 | 126.15 | 126.88 | 308,231 | +0.63(+0.50%) |
Jul 11, 2007 | 126.62 | 127.11 | 125.36 | 126.25 | 200,530 | +0.19(+0.15%) |
Jul 10, 2007 | 127.49 | 127.49 | 125.70 | 126.06 | 280,970 | -2.02(-1.58%) |
Jul 09, 2007 | 130.74 | 130.76 | 127.09 | 128.08 | 268,476 | -2.10(-1.61%) |
Jul 06, 2007 | 129.01 | 130.53 | 128.33 | 130.19 | 149,727 | +1.17(+0.91%) |
Jul 05, 2007 | 128.80 | 130.56 | 128.80 | 129.01 | 225,829 | +0.63(+0.49%) |
Jul 03, 2007 | 127.45 | 129.76 | 127.22 | 128.38 | 276,633 | +1.70(+1.35%) |
Jul 02, 2007 | 125.09 | 126.81 | 124.89 | 126.68 | 306,888 | +1.99(+1.59%) |
Jun 29, 2007 | 124.97 | 125.93 | 123.98 | 124.69 | 398,790 | -0.23(-0.19%) |
Jun 28, 2007 | 124.22 | 125.31 | 123.27 | 124.93 | 349,845 | +1.03(+0.83%) |
Jun 27, 2007 | 122.08 | 124.13 | 120.86 | 123.90 | 433,898 | +1.68(+1.37%) |
Jun 26, 2007 | 122.51 | 123.64 | 122.15 | 122.22 | 458,164 | +0.66(+0.54%) |
Jun 25, 2007 | 121.87 | 124.06 | 120.60 | 121.57 | 424,398 | -0.30(-0.25%) |
Jun 22, 2007 | 122.49 | 124.06 | 121.26 | 121.87 | 361,100 | -0.62(-0.51%) |
Jun 21, 2007 | 122.99 | 123.47 | 121.00 | 122.49 | 240,905 | -0.60(-0.49%) |
Jun 20, 2007 | 125.65 | 126.26 | 122.84 | 123.09 | 344,062 | -0.70(-0.56%) |
Jun 19, 2007 | 122.56 | 125.76 | 122.56 | 123.78 | 337,866 | +1.57(+1.28%) |
Jun 18, 2007 | 121.54 | 122.94 | 121.31 | 122.22 | 321,138 | +0.85(+0.70%) |
Jun 15, 2007 | 122.80 | 123.80 | 120.86 | 121.36 | 492,137 | -1.43(-1.17%) |
Jun 14, 2007 | 121.45 | 123.53 | 121.45 | 122.80 | 167,591 | +0.22(+0.18%) |
Jun 13, 2007 | 122.26 | 122.65 | 120.83 | 122.57 | 305,443 | +0.63(+0.52%) |
Jun 12, 2007 | 123.53 | 123.71 | 121.75 | 121.94 | 292,225 | -1.59(-1.29%) |
Jun 11, 2007 | 122.51 | 123.87 | 121.87 | 123.53 | 254,122 | +0.47(+0.39%) |
Jun 08, 2007 | 122.12 | 123.43 | 119.84 | 123.06 | 477,577 | +0.94(+0.77%) |
Jun 07, 2007 | 125.73 | 126.11 | 121.69 | 122.12 | 576,397 | -2.85(-2.28%) |
Jun 06, 2007 | 125.80 | 125.81 | 123.60 | 124.97 | 403,436 | -1.35(-1.07%) |
Jun 05, 2007 | 125.04 | 126.44 | 124.79 | 126.31 | 286,443 | +0.38(+0.30%) |
Jun 04, 2007 | 126.67 | 126.91 | 125.25 | 125.93 | 306,475 | -0.74(-0.58%) |
Jun 01, 2007 | 127.06 | 127.40 | 125.41 | 126.67 | 469,936 | +0.58(+0.46%) |
May 31, 2007 | 125.63 | 127.34 | 124.98 | 126.09 | 434,001 | +2.05(+1.66%) |
May 30, 2007 | 122.45 | 124.12 | 121.22 | 124.04 | 306,992 | +0.47(+0.38%) |
May 29, 2007 | 123.60 | 126.90 | 122.92 | 123.56 | 400,648 | -0.03(-0.02%) |
May 25, 2007 | 122.42 | 127.68 | 121.97 | 123.59 | 780,749 | +2.76(+2.28%) |
May 24, 2007 | 121.80 | 124.65 | 120.09 | 120.83 | 479,539 | +0.06(+0.05%) |
May 23, 2007 | 120.91 | 122.26 | 120.72 | 120.77 | 168,623 | +0.06(+0.05%) |
May 22, 2007 | 120.49 | 121.35 | 120.13 | 120.72 | 326,198 | +0.35(+0.29%) |
May 21, 2007 | 117.92 | 121.33 | 117.88 | 120.37 | 438,235 | +2.28(+1.93%) |
May 18, 2007 | 117.19 | 118.38 | 116.69 | 118.09 | 320,622 | +0.96(+0.82%) |
May 17, 2007 | 116.45 | 117.65 | 116.45 | 117.13 | 298,318 | +0.77(+0.66%) |
May 16, 2007 | 116.61 | 117.48 | 115.73 | 116.37 | 231,095 | -0.24(-0.21%) |
May 15, 2007 | 117.74 | 118.15 | 116.22 | 116.61 | 222,112 | -0.84(-0.72%) |
May 14, 2007 | 118.53 | 118.73 | 116.70 | 117.45 | 228,824 | -1.08(-0.91%) |
May 11, 2007 | 118.15 | 119.17 | 117.94 | 118.53 | 238,117 | +0.49(+0.42%) |
May 10, 2007 | 120.13 | 120.36 | 117.64 | 118.03 | 378,344 | -2.09(-1.74%) |
May 09, 2007 | 118.63 | 120.68 | 118.39 | 120.12 | 345,611 | +1.09(+0.92%) |
May 08, 2007 | 120.09 | 120.09 | 117.37 | 119.03 | 331,289 | -1.05(-0.88%) |
May 07, 2007 | 120.67 | 121.35 | 118.96 | 120.08 | 298,796 | -0.09(-0.07%) |
May 04, 2007 | 120.48 | 121.04 | 119.10 | 120.17 | 294,394 | +0.11(+0.09%) |
May 03, 2007 | 118.50 | 121.92 | 118.50 | 120.07 | 754,211 | +1.42(+1.20%) |
May 02, 2007 | 114.74 | 119.53 | 114.74 | 118.64 | 1,043,339 | +4.35(+3.80%) |
May 01, 2007 | 114.11 | 115.14 | 113.32 | 114.29 | 298,008 | +0.38(+0.33%) |
Apr 30, 2007 | 115.35 | 115.67 | 113.89 | 113.92 | 379,790 | -1.19(-1.03%) |
Apr 27, 2007 | 115.19 | 115.40 | 114.28 | 115.11 | 381,545 | -0.08(-0.07%) |
Apr 26, 2007 | 115.24 | 115.56 | 114.37 | 115.19 | 462,191 | +0.42(+0.36%) |
Apr 25, 2007 | 113.55 | 115.15 | 111.53 | 114.77 | 712,907 | +1.22(+1.08%) |
Apr 24, 2007 | 113.60 | 113.95 | 112.33 | 113.55 | 435,550 | +0.14(+0.13%) |
Apr 23, 2007 | 110.40 | 114.95 | 110.40 | 113.40 | 658,902 | +2.71(+2.45%) |
Apr 20, 2007 | 106.89 | 111.27 | 106.89 | 110.69 | 378,241 | +0.61(+0.55%) |
Apr 19, 2007 | 110.97 | 111.01 | 109.83 | 110.08 | 221,492 | -0.88(-0.79%) |
Apr 18, 2007 | 110.02 | 111.96 | 109.97 | 110.96 | 186,694 | +0.94(+0.85%) |
Apr 17, 2007 | 109.87 | 110.94 | 109.87 | 110.02 | 147,868 | +0.18(+0.17%) |
Apr 16, 2007 | 109.52 | 110.75 | 109.13 | 109.84 | 348,709 | +1.29(+1.19%) |
Apr 13, 2007 | 107.98 | 108.61 | 107.75 | 108.55 | 196,503 | +1.14(+1.06%) |
Apr 12, 2007 | 106.82 | 107.61 | 105.63 | 107.41 | 185,764 | +0.34(+0.32%) |
Apr 11, 2007 | 108.85 | 108.85 | 106.53 | 107.07 | 269,611 | -0.81(-0.75%) |
Apr 10, 2007 | 108.61 | 108.87 | 107.68 | 107.88 | 341,377 | -0.63(-0.58%) |
Apr 09, 2007 | 108.61 | 109.06 | 107.62 | 108.51 | 372,045 | -0.05(-0.05%) |
Apr 05, 2007 | 107.98 | 108.62 | 107.11 | 108.56 | 451,659 | +0.67(+0.62%) |
Apr 04, 2007 | 106.81 | 108.09 | 106.28 | 107.89 | 468,077 | +1.19(+1.12%) |
Apr 03, 2007 | 105.75 | 107.07 | 105.75 | 106.70 | 389,600 | +1.49(+1.42%) |
Apr 02, 2007 | 105.48 | 105.60 | 103.33 | 105.21 | 293,361 | +0.28(+0.27%) |
Mar 30, 2007 | 103.77 | 105.06 | 103.06 | 104.93 | 456,512 | +1.41(+1.37%) |
Mar 29, 2007 | 103.63 | 104.35 | 102.57 | 103.52 | 354,285 | +0.57(+0.55%) |
Mar 28, 2007 | 103.90 | 104.05 | 102.59 | 102.94 | 271,780 | -1.46(-1.40%) |
Mar 27, 2007 | 104.75 | 106.04 | 104.06 | 104.41 | 328,263 | -0.83(-0.79%) |
Mar 26, 2007 | 105.83 | 106.04 | 104.24 | 105.24 | 224,280 | -0.59(-0.56%) |
Mar 23, 2007 | 105.18 | 106.25 | 104.77 | 105.83 | 298,421 | +0.68(+0.64%) |
Mar 22, 2007 | 106.31 | 106.44 | 104.78 | 105.15 | 340,035 | -0.62(-0.59%) |
Mar 21, 2007 | 102.96 | 106.14 | 102.91 | 105.77 | 470,039 | +3.23(+3.15%) |
Mar 20, 2007 | 102.20 | 103.10 | 102.09 | 102.54 | 241,525 | +0.34(+0.33%) |
Mar 19, 2007 | 101.21 | 102.64 | 101.21 | 102.20 | 327,747 | +1.46(+1.45%) |
Mar 16, 2007 | 102.35 | 102.35 | 100.28 | 100.74 | 338,796 | -1.43(-1.40%) |
Mar 15, 2007 | 102.41 | 104.29 | 101.61 | 102.17 | 476,958 | -0.67(-0.65%) |
Mar 14, 2007 | 101.01 | 103.10 | 99.75 | 102.84 | 444,018 | +2.16(+2.14%) |
Mar 13, 2007 | 104.48 | 104.54 | 100.57 | 100.68 | 478,610 | -3.81(-3.64%) |
Mar 12, 2007 | 103.86 | 104.75 | 103.62 | 104.48 | 224,797 | -0.32(-0.30%) |
Mar 09, 2007 | 105.60 | 106.11 | 104.18 | 104.80 | 251,231 | +0.08(+0.07%) |
Mar 08, 2007 | 104.60 | 106.23 | 104.47 | 104.73 | 304,513 | +0.95(+0.91%) |
Mar 07, 2007 | 105.02 | 106.10 | 103.47 | 103.78 | 509,588 | -1.24(-1.18%) |
Mar 06, 2007 | 103.38 | 105.51 | 103.28 | 105.02 | 500,191 | +2.91(+2.84%) |
Mar 05, 2007 | 102.61 | 103.38 | 101.80 | 102.11 | 615,533 | -1.71(-1.65%) |
Mar 02, 2007 | 107.53 | 107.53 | 103.56 | 103.83 | 742,233 | -3.77(-3.50%) |
Mar 01, 2007 | 109.43 | 109.44 | 106.28 | 107.59 | 695,394 | -2.31(-2.11%) |
Feb 28, 2007 | 109.24 | 110.24 | 107.50 | 109.91 | 616,978 | +0.89(+0.82%) |
Feb 27, 2007 | 108.51 | 112.71 | 107.98 | 109.02 | 1,062,752 | -3.71(-3.29%) |
Feb 26, 2007 | 113.79 | 114.46 | 111.69 | 112.72 | 438,873 | +0.58(+0.52%) |
Feb 23, 2007 | 113.89 | 114.17 | 111.66 | 112.14 | 442,779 | -1.56(-1.37%) |
Feb 22, 2007 | 114.37 | 114.99 | 112.97 | 113.70 | 300,383 | -0.33(-0.29%) |
Feb 21, 2007 | 114.24 | 114.68 | 113.31 | 114.03 | 300,383 | -0.30(-0.26%) |
Feb 20, 2007 | 113.55 | 114.62 | 112.81 | 114.33 | 214,058 | +1.11(+0.98%) |
Feb 16, 2007 | 113.69 | 114.17 | 112.82 | 113.22 | 217,052 | -0.88(-0.77%) |
Feb 15, 2007 | 114.52 | 116.00 | 113.97 | 114.10 | 425,947 | -0.42(-0.36%) |
Feb 14, 2007 | 111.61 | 114.94 | 111.28 | 114.52 | 793,253 | +4.70(+4.28%) |
Feb 13, 2007 | 108.67 | 110.69 | 108.52 | 109.82 | 416,173 | +0.99(+0.91%) |
Feb 12, 2007 | 108.48 | 108.97 | 107.82 | 108.83 | 374,792 | +0.42(+0.38%) |
Feb 09, 2007 | 109.43 | 110.26 | 107.40 | 108.42 | 391,562 | -1.47(-1.34%) |
Feb 08, 2007 | 111.05 | 111.05 | 109.78 | 109.89 | 283,242 | -1.45(-1.30%) |
Feb 07, 2007 | 109.92 | 111.52 | 109.92 | 111.34 | 500,398 | +1.34(+1.21%) |
Feb 06, 2007 | 109.43 | 110.35 | 109.32 | 110.00 | 188,243 | +0.51(+0.47%) |
Feb 05, 2007 | 109.16 | 110.12 | 109.16 | 109.49 | 289,437 | +0.14(+0.12%) |
Feb 02, 2007 | 109.84 | 109.98 | 109.06 | 109.36 | 197,742 | -0.48(-0.44%) |
Feb 01, 2007 | 110.04 | 111.50 | 108.24 | 109.84 | 496,784 | +1.96(+1.81%) |
Jan 31, 2007 | 106.63 | 107.88 | 105.97 | 107.88 | 366,784 | +1.01(+0.94%) |
Jan 30, 2007 | 103.10 | 106.99 | 103.10 | 106.88 | 490,072 | +0.71(+0.67%) |
Jan 29, 2007 | 106.99 | 107.19 | 105.91 | 106.17 | 201,873 | -0.58(-0.54%) |
Jan 26, 2007 | 106.41 | 107.13 | 105.55 | 106.75 | 413,246 | +0.14(+0.14%) |
Jan 25, 2007 | 214.70 | 109.67 | 105.82 | 106.61 | 623,897 | -0.74(-0.69%) |
Jan 24, 2007 | 106.53 | 108.96 | 105.92 | 107.35 | 684,614 | +2.32(+2.21%) |
Jan 23, 2007 | 104.42 | 105.19 | 104.22 | 105.03 | 266,307 | +0.61(+0.58%) |
Jan 22, 2007 | 104.74 | 104.98 | 103.02 | 104.42 | 236,775 | -0.63(-0.60%) |
Jan 19, 2007 | 104.50 | 105.73 | 104.28 | 105.05 | 192,889 | +0.68(+0.65%) |
Jan 18, 2007 | 105.76 | 106.30 | 104.12 | 104.37 | 144,564 | -1.48(-1.40%) |
Jan 17, 2007 | 105.14 | 106.99 | 105.14 | 105.85 | 224,797 | +0.71(+0.67%) |
Jan 16, 2007 | 105.90 | 106.04 | 104.93 | 105.14 | 261,660 | -0.42(-0.40%) |
Jan 12, 2007 | 104.47 | 106.97 | 104.28 | 105.56 | 587,343 | +1.27(+1.22%) |
Jan 11, 2007 | 103.40 | 104.56 | 103.30 | 104.29 | 272,090 | +0.89(+0.86%) |
Jan 10, 2007 | 102.92 | 103.53 | 102.23 | 103.40 | 293,981 | +0.47(+0.46%) |
Jan 09, 2007 | 101.94 | 103.49 | 101.94 | 102.92 | 278,905 | +0.99(+0.97%) |
Jan 08, 2007 | 100.61 | 102.20 | 100.27 | 101.94 | 231,405 | +1.33(+1.32%) |
Jan 05, 2007 | 101.42 | 101.69 | 100.12 | 100.61 | 184,525 | -0.81(-0.80%) |
Jan 04, 2007 | 102.10 | 102.68 | 100.47 | 101.42 | 406,844 | -1.11(-1.09%) |
Jan 03, 2007 | 102.72 | 103.57 | 101.58 | 102.54 | 336,834 | +0.73(+0.71%) |
Dec 29, 2006 | 101.69 | 102.12 | 101.52 | 101.81 | 182,357 | +0.13(+0.12%) |
Dec 28, 2006 | 101.94 | 102.31 | 101.49 | 101.69 | 113,895 | -0.16(-0.16%) |
Dec 27, 2006 | 99.80 | 101.98 | 99.80 | 101.85 | 221,389 | +2.26(+2.27%) |
Dec 26, 2006 | 99.94 | 100.29 | 99.48 | 99.59 | 168,623 | +0.45(+0.45%) |
Dec 22, 2006 | 100.04 | 100.39 | 98.92 | 99.15 | 158,710 | -1.02(-1.02%) |
Dec 21, 2006 | 100.43 | 101.40 | 99.84 | 100.17 | 197,742 | -0.42(-0.41%) |
Dec 20, 2006 | 100.96 | 101.67 | 100.50 | 100.58 | 132,689 | -0.81(-0.80%) |
Dec 19, 2006 | 101.50 | 101.75 | 100.70 | 101.39 | 215,813 | -0.11(-0.10%) |
Dec 18, 2006 | 101.70 | 102.14 | 101.25 | 101.50 | 210,547 | -0.20(-0.20%) |
Dec 15, 2006 | 101.97 | 102.62 | 101.40 | 101.70 | 351,393 | +0.59(+0.58%) |
Dec 14, 2006 | 100.44 | 101.18 | 100.13 | 101.11 | 231,818 | +0.60(+0.60%) |
Dec 13, 2006 | 99.75 | 100.74 | 99.75 | 100.51 | 293,878 | +0.93(+0.93%) |
Dec 12, 2006 | 99.75 | 99.75 | 98.49 | 99.58 | 173,063 | -0.37(-0.37%) |
Dec 11, 2006 | 99.64 | 100.52 | 98.93 | 99.95 | 226,759 | +0.58(+0.58%) |
Dec 08, 2006 | 99.99 | 100.67 | 99.28 | 99.37 | 220,460 | -0.86(-0.86%) |
Dec 07, 2006 | 100.81 | 101.25 | 100.06 | 100.23 | 159,020 | -0.35(-0.35%) |
Dec 06, 2006 | 100.30 | 100.77 | 99.98 | 100.58 | 147,661 | +0.04(+0.04%) |
Dec 05, 2006 | 99.93 | 101.28 | 99.85 | 100.54 | 298,214 | +0.71(+0.71%) |
Dec 04, 2006 | 98.00 | 99.84 | 98.00 | 99.84 | 325,682 | +1.88(+1.92%) |
Dec 01, 2006 | 97.66 | 99.02 | 97.08 | 97.96 | 243,074 | -0.93(-0.94%) |
Nov 30, 2006 | 99.36 | 99.74 | 97.94 | 98.89 | 241,318 | -0.12(-0.12%) |
Nov 29, 2006 | 99.26 | 99.81 | 98.54 | 99.00 | 252,883 | +0.30(+0.30%) |
Nov 28, 2006 | 97.81 | 99.22 | 97.70 | 98.70 | 347,779 | +0.78(+0.80%) |
Nov 27, 2006 | 100.54 | 100.75 | 97.85 | 97.92 | 365,024 | -3.30(-3.26%) |
Nov 24, 2006 | 100.91 | 101.42 | 100.62 | 101.22 | 44,814 | -0.59(-0.58%) |
Nov 22, 2006 | 99.94 | 101.98 | 99.91 | 101.81 | 258,046 | +1.58(+1.58%) |
Nov 21, 2006 | 100.63 | 100.90 | 99.89 | 100.23 | 171,514 | -0.12(-0.12%) |
Nov 20, 2006 | 100.78 | 101.35 | 99.82 | 100.35 | 313,394 | -0.22(-0.22%) |
Nov 17, 2006 | 100.91 | 101.88 | 100.12 | 100.57 | 259,698 | -0.98(-0.96%) |
Nov 16, 2006 | 100.62 | 101.82 | 100.62 | 101.55 | 459,300 | +1.60(+1.60%) |
Nov 15, 2006 | 99.17 | 100.40 | 99.04 | 99.95 | 201,253 | +0.67(+0.67%) |
Nov 14, 2006 | 98.72 | 99.38 | 97.90 | 99.28 | 240,802 | +0.80(+0.82%) |
Nov 13, 2006 | 97.61 | 98.77 | 97.24 | 98.48 | 300,486 | +0.68(+0.69%) |
Nov 10, 2006 | 96.99 | 97.91 | 96.84 | 97.80 | 110,075 | +0.72(+0.74%) |
Nov 09, 2006 | 99.08 | 99.08 | 96.94 | 97.08 | 364,198 | -1.80(-1.82%) |
Nov 08, 2006 | 98.59 | 99.35 | 98.25 | 98.89 | 279,731 | +0.11(+0.11%) |
Nov 07, 2006 | 98.33 | 99.23 | 98.13 | 98.78 | 260,834 | +0.63(+0.64%) |
Nov 06, 2006 | 96.83 | 98.47 | 96.60 | 98.15 | 334,769 | +1.84(+1.91%) |
Nov 03, 2006 | 96.63 | 97.48 | 95.40 | 96.31 | 259,182 | -0.24(-0.25%) |
Nov 02, 2006 | 96.86 | 97.05 | 94.77 | 96.55 | 553,473 | -0.29(-0.30%) |
Nov 01, 2006 | 97.76 | 98.77 | 96.55 | 96.84 | 616,152 | -0.14(-0.14%) |
Oct 31, 2006 | 97.04 | 97.74 | 96.84 | 96.98 | 251,954 | -0.01(-0.01%) |
Oct 30, 2006 | 96.07 | 97.67 | 96.07 | 96.99 | 260,938 | +0.23(+0.24%) |
Oct 27, 2006 | 97.08 | 97.79 | 96.51 | 96.76 | 397,860 | -0.20(-0.21%) |
Oct 26, 2006 | 96.60 | 97.71 | 96.25 | 96.96 | 905,487 | +1.58(+1.65%) |
Oct 25, 2006 | 91.87 | 95.53 | 91.55 | 95.38 | 1,162,811 | +3.52(+3.83%) |
Oct 24, 2006 | 91.42 | 92.21 | 91.23 | 91.87 | 414,898 | +0.35(+0.38%) |
Oct 23, 2006 | 90.06 | 91.52 | 90.06 | 91.52 | 524,251 | +0.97(+1.07%) |
Oct 20, 2006 | 89.95 | 90.64 | 89.18 | 90.55 | 536,539 | +0.79(+0.88%) |
Oct 19, 2006 | 91.03 | 91.19 | 89.42 | 89.75 | 568,343 | -1.57(-1.72%) |
Oct 18, 2006 | 92.78 | 92.96 | 91.25 | 91.32 | 491,207 | -0.93(-1.01%) |
Oct 17, 2006 | 93.54 | 93.56 | 91.76 | 92.25 | 725,711 | -1.30(-1.39%) |
Oct 16, 2006 | 95.39 | 95.39 | 93.30 | 93.55 | 797,787 | -2.01(-2.11%) |
Oct 13, 2006 | 95.29 | 96.06 | 95.10 | 95.56 | 361,513 | -0.12(-0.12%) |
Oct 12, 2006 | 95.78 | 96.65 | 95.50 | 95.68 | 432,143 | +0.50(+0.53%) |
Oct 11, 2006 | 97.81 | 97.81 | 94.91 | 95.18 | 910,650 | -2.86(-2.91%) |
Oct 10, 2006 | 98.07 | 99.65 | 97.66 | 98.03 | 376,692 | -0.04(-0.04%) |
Oct 09, 2006 | 96.75 | 98.34 | 96.35 | 98.07 | 293,258 | +1.08(+1.12%) |
Oct 06, 2006 | 97.81 | 97.81 | 96.68 | 96.99 | 176,677 | -0.84(-0.86%) |
Oct 05, 2006 | 97.88 | 98.05 | 97.09 | 97.83 | 339,622 | -0.18(-0.19%) |
Oct 04, 2006 | 95.39 | 98.32 | 94.74 | 98.01 | 544,696 | +1.97(+2.05%) |
Oct 03, 2006 | 95.39 | 96.44 | 94.98 | 96.05 | 344,578 | +0.46(+0.49%) |
Oct 02, 2006 | 96.75 | 97.33 | 95.32 | 95.58 | 545,729 | -1.37(-1.41%) |
Sep 29, 2006 | 97.57 | 98.00 | 96.84 | 96.95 | 254,019 | -0.12(-0.12%) |
Sep 28, 2006 | 97.38 | 97.75 | 96.61 | 97.07 | 289,334 | -0.07(-0.07%) |
Sep 27, 2006 | 96.84 | 98.60 | 96.83 | 97.13 | 290,573 | +0.34(+0.35%) |
Sep 26, 2006 | 95.58 | 96.92 | 95.45 | 96.79 | 585,484 | +0.91(+0.95%) |
Sep 25, 2006 | 95.00 | 96.32 | 94.84 | 95.88 | 472,827 | +0.88(+0.93%) |
Sep 22, 2006 | 94.66 | 95.27 | 94.19 | 95.00 | 455,170 | +0.20(+0.21%) |
Sep 21, 2006 | 94.52 | 95.77 | 94.39 | 94.80 | 568,446 | +0.03(+0.03%) |
Sep 20, 2006 | 95.00 | 95.42 | 94.17 | 94.77 | 617,701 | +0.69(+0.73%) |
Sep 19, 2006 | 94.57 | 94.57 | 93.26 | 94.08 | 492,343 | -0.39(-0.41%) |
Sep 18, 2006 | 95.64 | 95.84 | 94.05 | 94.47 | 287,269 | -1.20(-1.26%) |
Sep 15, 2006 | 94.42 | 96.11 | 94.12 | 95.67 | 1,469,080 | +2.02(+2.16%) |
Sep 14, 2006 | 93.36 | 94.16 | 92.54 | 93.65 | 1,958,016 | +0.10(+0.10%) |
Sep 13, 2006 | 92.14 | 93.94 | 91.87 | 93.55 | 334,975 | +1.49(+1.62%) |
Sep 12, 2006 | 91.27 | 92.51 | 91.06 | 92.06 | 386,192 | +1.26(+1.39%) |
Sep 11, 2006 | 90.50 | 91.52 | 90.50 | 90.80 | 289,747 | +0.06(+0.06%) |
Sep 08, 2006 | 89.77 | 90.96 | 89.06 | 90.74 | 216,226 | +1.40(+1.57%) |
Sep 07, 2006 | 89.81 | 89.89 | 88.85 | 89.34 | 213,231 | -0.72(-0.80%) |
Sep 06, 2006 | 90.28 | 90.71 | 89.76 | 90.05 | 205,074 | -0.32(-0.35%) |
Sep 05, 2006 | 90.44 | 90.55 | 90.07 | 90.37 | 196,916 | +0.36(+0.40%) |