Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 115.19 | 116.51 | 115.19 | 116.43 | 3,618,609 | +1.24(+1.08%) |
Aug 30, 2006 | 115.30 | 115.73 | 114.68 | 115.19 | 3,751,005 | -0.02(-0.02%) |
Aug 29, 2006 | 117.17 | 117.32 | 114.09 | 115.21 | 6,306,489 | -1.91(-1.63%) |
Aug 28, 2006 | 116.12 | 117.91 | 115.83 | 117.12 | 5,299,667 | -0.42(-0.36%) |
Aug 25, 2006 | 118.03 | 118.60 | 117.29 | 117.54 | 3,161,415 | -1.04(-0.88%) |
Aug 24, 2006 | 120.27 | 120.31 | 118.08 | 118.58 | 3,957,834 | -1.02(-0.85%) |
Aug 23, 2006 | 120.16 | 121.21 | 119.17 | 119.60 | 3,601,884 | -1.14(-0.94%) |
Aug 22, 2006 | 120.90 | 121.41 | 119.88 | 120.74 | 4,719,526 | +0.25(+0.21%) |
Aug 21, 2006 | 119.96 | 120.82 | 118.77 | 120.49 | 4,763,700 | -0.67(-0.55%) |
Aug 18, 2006 | 120.97 | 121.21 | 119.84 | 121.15 | 3,500,896 | +0.18(+0.15%) |
Aug 17, 2006 | 120.54 | 122.87 | 120.50 | 120.97 | 4,297,059 | -0.42(-0.35%) |
Aug 16, 2006 | 120.58 | 121.44 | 119.62 | 121.40 | 4,550,105 | +1.83(+1.53%) |
Aug 15, 2006 | 119.35 | 120.61 | 118.44 | 119.56 | 6,264,868 | +1.79(+1.52%) |
Aug 14, 2006 | 119.43 | 119.85 | 117.04 | 117.78 | 3,971,750 | -0.58(-0.49%) |
Aug 11, 2006 | 119.33 | 119.74 | 117.48 | 118.36 | 3,289,471 | -0.41(-0.34%) |
Aug 10, 2006 | 117.10 | 119.15 | 116.31 | 118.77 | 4,828,685 | +1.27(+1.08%) |
Aug 09, 2006 | 120.03 | 120.43 | 117.17 | 117.50 | 5,406,146 | -1.13(-0.95%) |
Aug 08, 2006 | 119.56 | 121.72 | 117.87 | 118.62 | 7,915,796 | -0.94(-0.79%) |
Aug 07, 2006 | 119.15 | 121.29 | 118.87 | 119.56 | 3,868,208 | -0.27(-0.22%) |
Aug 04, 2006 | 120.62 | 122.42 | 119.19 | 119.83 | 6,246,101 | +0.70(+0.59%) |
Aug 03, 2006 | 116.51 | 119.96 | 116.29 | 119.13 | 4,929,418 | +1.72(+1.47%) |
Aug 02, 2006 | 117.69 | 117.88 | 115.56 | 117.41 | 7,838,171 | -1.06(-0.90%) |
Aug 01, 2006 | 118.77 | 118.85 | 117.17 | 118.47 | 4,428,433 | -1.17(-0.98%) |
Jul 31, 2006 | 118.74 | 120.41 | 118.00 | 119.64 | 5,582,844 | +0.81(+0.68%) |
Jul 28, 2006 | 117.21 | 119.33 | 116.96 | 118.84 | 6,067,232 | +2.71(+2.33%) |
Jul 27, 2006 | 116.47 | 117.20 | 115.60 | 116.13 | 5,216,553 | +0.69(+0.60%) |
Jul 26, 2006 | 115.53 | 116.56 | 114.90 | 115.44 | 4,246,373 | -0.87(-0.75%) |
Jul 25, 2006 | 115.06 | 117.23 | 113.84 | 116.31 | 6,363,176 | +1.25(+1.08%) |
Jul 24, 2006 | 111.25 | 115.53 | 112.05 | 115.06 | 5,886,576 | +3.81(+3.42%) |
Jul 21, 2006 | 113.61 | 113.62 | 111.07 | 111.25 | 5,978,117 | -2.46(-2.16%) |
Jul 20, 2006 | 114.90 | 115.77 | 113.57 | 113.71 | 5,444,575 | -1.40(-1.22%) |
Jul 19, 2006 | 111.77 | 115.80 | 111.77 | 115.11 | 7,761,696 | +3.63(+3.25%) |
Jul 18, 2006 | 110.14 | 111.60 | 109.58 | 111.49 | 7,499,968 | +1.15(+1.04%) |
Jul 17, 2006 | 109.73 | 111.43 | 109.03 | 110.34 | 5,781,885 | +0.60(+0.55%) |
Jul 14, 2006 | 112.08 | 112.40 | 108.85 | 109.73 | 7,225,473 | -1.92(-1.72%) |
Jul 13, 2006 | 112.81 | 113.73 | 111.30 | 111.65 | 7,809,317 | -2.13(-1.87%) |
Jul 12, 2006 | 116.47 | 116.89 | 113.63 | 113.78 | 5,490,027 | -2.66(-2.29%) |
Jul 11, 2006 | 116.23 | 116.70 | 114.79 | 116.45 | 4,873,498 | -0.14(-0.12%) |
Jul 10, 2006 | 116.90 | 117.81 | 116.05 | 116.59 | 3,761,347 | +0.27(+0.23%) |
Jul 07, 2006 | 117.50 | 117.88 | 116.27 | 116.32 | 4,620,069 | -1.62(-1.38%) |
Jul 06, 2006 | 119.28 | 119.29 | 117.64 | 117.94 | 4,393,196 | -0.29(-0.25%) |
Jul 05, 2006 | 118.82 | 118.82 | 117.49 | 118.23 | 5,717,921 | -1.17(-0.98%) |
Jul 03, 2006 | 119.00 | 119.67 | 118.54 | 119.41 | 4,149,980 | +1.58(+1.34%) |
Jun 30, 2006 | 119.21 | 119.62 | 117.10 | 117.83 | 7,626,236 | -1.39(-1.16%) |
Jun 29, 2006 | 116.00 | 119.21 | 114.63 | 119.21 | 8,569,094 | +4.47(+3.90%) |
Jun 28, 2006 | 115.46 | 116.31 | 113.63 | 114.74 | 6,264,996 | -0.52(-0.46%) |
Jun 27, 2006 | 116.74 | 118.19 | 115.26 | 115.26 | 4,680,969 | -2.15(-1.83%) |
Jun 26, 2006 | 116.64 | 117.45 | 116.00 | 117.41 | 4,842,984 | +1.55(+1.34%) |
Jun 23, 2006 | 115.80 | 117.02 | 115.30 | 115.86 | 4,453,202 | -0.31(-0.26%) |
Jun 22, 2006 | 117.26 | 117.88 | 115.10 | 116.17 | 5,636,722 | -1.19(-1.01%) |
Jun 21, 2006 | 114.17 | 117.74 | 113.96 | 117.36 | 9,761,807 | +3.58(+3.15%) |
Jun 20, 2006 | 113.30 | 114.35 | 112.47 | 113.78 | 7,416,087 | +1.18(+1.05%) |
Jun 19, 2006 | 113.56 | 114.16 | 111.97 | 112.59 | 8,346,306 | -0.20(-0.17%) |
Jun 16, 2006 | 112.24 | 113.25 | 111.70 | 112.79 | 8,130,668 | -0.09(-0.08%) |
Jun 15, 2006 | 109.97 | 113.72 | 109.71 | 112.88 | 14,006,137 | +4.40(+4.06%) |
Jun 14, 2006 | 109.46 | 111.04 | 107.14 | 108.48 | 13,458,296 | -0.59(-0.54%) |
Jun 13, 2006 | 113.18 | 113.96 | 108.10 | 109.07 | 20,019,492 | -4.50(-3.97%) |
Jun 12, 2006 | 117.72 | 118.05 | 113.57 | 113.57 | 7,482,094 | -3.83(-3.26%) |
Jun 09, 2006 | 118.27 | 119.13 | 116.70 | 117.40 | 5,626,891 | +0.10(+0.09%) |
Jun 08, 2006 | 116.55 | 118.01 | 113.18 | 117.30 | 10,067,581 | -0.15(-0.13%) |
Jun 07, 2006 | 116.90 | 119.47 | 116.16 | 117.45 | 5,515,306 | +0.56(+0.48%) |
Jun 06, 2006 | 118.58 | 119.10 | 115.53 | 116.89 | 8,378,352 | -0.91(-0.77%) |
Jun 05, 2006 | 121.37 | 122.42 | 117.37 | 117.80 | 6,894,292 | -2.89(-2.39%) |
Jun 02, 2006 | 121.80 | 122.97 | 120.31 | 120.69 | 5,430,404 | +0.42(+0.35%) |
Jun 01, 2006 | 118.21 | 120.30 | 117.64 | 120.27 | 5,370,142 | +2.04(+1.72%) |
May 31, 2006 | 118.51 | 119.36 | 116.82 | 118.23 | 6,718,487 | +0.88(+0.75%) |
May 30, 2006 | 118.27 | 119.02 | 116.90 | 117.36 | 6,660,907 | -2.44(-2.03%) |
May 26, 2006 | 117.07 | 119.79 | 117.07 | 119.79 | 7,340,761 | +4.40(+3.81%) |
May 25, 2006 | 113.73 | 115.39 | 113.32 | 115.39 | 7,164,063 | +2.66(+2.36%) |
May 24, 2006 | 112.52 | 114.03 | 109.98 | 112.73 | 11,219,566 | +0.17(+0.15%) |
May 23, 2006 | 115.96 | 116.61 | 112.55 | 112.55 | 7,159,084 | -1.92(-1.68%) |
May 22, 2006 | 116.32 | 116.32 | 112.27 | 114.47 | 10,842,678 | -2.55(-2.18%) |
May 19, 2006 | 116.16 | 117.84 | 114.94 | 117.03 | 8,301,876 | +1.86(+1.62%) |
May 18, 2006 | 116.99 | 117.68 | 114.55 | 115.16 | 7,757,610 | -0.92(-0.80%) |
May 17, 2006 | 118.15 | 118.39 | 115.14 | 116.09 | 9,546,807 | -3.52(-2.94%) |
May 16, 2006 | 120.31 | 121.49 | 117.97 | 119.60 | 5,127,310 | -0.34(-0.29%) |
May 15, 2006 | 121.09 | 122.97 | 118.36 | 119.95 | 7,812,509 | -2.33(-1.90%) |
May 12, 2006 | 124.34 | 125.09 | 122.24 | 122.27 | 5,846,487 | -2.48(-1.99%) |
May 11, 2006 | 128.75 | 128.84 | 124.22 | 124.76 | 4,646,753 | -3.77(-2.93%) |
May 10, 2006 | 129.12 | 129.56 | 126.93 | 128.53 | 4,105,806 | -1.30(-1.00%) |
May 09, 2006 | 128.26 | 130.22 | 128.22 | 129.82 | 3,339,007 | +1.74(+1.36%) |
May 08, 2006 | 128.76 | 130.45 | 127.04 | 128.09 | 3,058,639 | -0.67(-0.52%) |
May 05, 2006 | 125.12 | 128.92 | 125.08 | 128.76 | 4,771,743 | +4.97(+4.02%) |
May 04, 2006 | 124.66 | 125.58 | 123.75 | 123.79 | 3,261,510 | -0.87(-0.70%) |
May 03, 2006 | 124.93 | 125.20 | 123.56 | 124.66 | 3,218,868 | +0.25(+0.20%) |
May 02, 2006 | 123.44 | 125.32 | 123.06 | 124.41 | 4,737,527 | +1.86(+1.52%) |
May 01, 2006 | 125.56 | 126.63 | 122.25 | 122.54 | 7,216,408 | -3.01(-2.40%) |
Apr 28, 2006 | 128.31 | 129.15 | 124.26 | 125.55 | 6,824,072 | -2.88(-2.24%) |
Apr 27, 2006 | 127.94 | 129.86 | 126.97 | 128.43 | 5,188,465 | +0.45(+0.35%) |
Apr 26, 2006 | 128.06 | 128.96 | 127.04 | 127.98 | 3,871,783 | +0.47(+0.37%) |
Apr 25, 2006 | 129.51 | 129.71 | 126.70 | 127.51 | 4,291,569 | -2.00(-1.54%) |
Apr 24, 2006 | 129.63 | 130.22 | 128.06 | 129.51 | 4,380,812 | -0.42(-0.33%) |
Apr 21, 2006 | 132.07 | 132.10 | 129.49 | 129.93 | 4,585,342 | -2.08(-1.58%) |
Apr 20, 2006 | 130.07 | 132.61 | 130.07 | 132.02 | 6,248,526 | +1.18(+0.90%) |
Apr 19, 2006 | 128.88 | 131.25 | 128.14 | 130.84 | 5,702,090 | +1.17(+0.91%) |
Apr 18, 2006 | 127.47 | 130.16 | 126.36 | 129.67 | 6,165,667 | +2.83(+2.23%) |
Apr 17, 2006 | 125.52 | 127.83 | 125.32 | 126.84 | 4,317,486 | +1.97(+1.57%) |
Apr 13, 2006 | 124.94 | 125.08 | 123.91 | 124.88 | 2,798,699 | -0.07(-0.06%) |
Apr 12, 2006 | 125.03 | 125.56 | 124.07 | 124.94 | 4,384,259 | +0.29(+0.23%) |
Apr 11, 2006 | 127.67 | 127.91 | 124.15 | 124.66 | 6,336,109 | -2.59(-2.04%) |
Apr 10, 2006 | 127.28 | 128.49 | 126.46 | 127.25 | 5,708,346 | +1.13(+0.89%) |
Apr 07, 2006 | 126.92 | 127.80 | 125.23 | 126.12 | 6,338,280 | -0.80(-0.63%) |
Apr 06, 2006 | 125.38 | 126.94 | 125.38 | 126.92 | 5,337,841 | +1.01(+0.80%) |
Apr 05, 2006 | 125.71 | 126.83 | 125.32 | 125.91 | 5,353,800 | -0.19(-0.15%) |
Apr 04, 2006 | 124.65 | 126.39 | 123.85 | 126.10 | 6,496,976 | +2.25(+1.82%) |
Apr 03, 2006 | 123.75 | 125.23 | 122.91 | 123.85 | 5,040,876 | +0.91(+0.74%) |
Mar 31, 2006 | 122.97 | 124.05 | 122.38 | 122.94 | 4,211,135 | +0.12(+0.10%) |
Mar 30, 2006 | 123.54 | 125.03 | 121.96 | 122.82 | 6,091,234 | -0.07(-0.06%) |
Mar 29, 2006 | 121.33 | 123.42 | 121.28 | 122.89 | 5,691,748 | +2.15(+1.78%) |
Mar 28, 2006 | 121.41 | 123.61 | 120.75 | 120.75 | 8,275,193 | -0.66(-0.54%) |
Mar 27, 2006 | 119.16 | 121.69 | 119.16 | 121.41 | 5,508,539 | +2.22(+1.86%) |
Mar 24, 2006 | 118.80 | 119.50 | 118.18 | 119.19 | 3,385,480 | +0.39(+0.33%) |
Mar 23, 2006 | 118.41 | 119.02 | 117.84 | 118.80 | 4,918,822 | -0.12(-0.10%) |
Mar 22, 2006 | 116.16 | 119.34 | 116.16 | 118.91 | 4,814,258 | +1.89(+1.62%) |
Mar 21, 2006 | 118.75 | 119.06 | 116.71 | 117.02 | 5,695,068 | -2.18(-1.83%) |
Mar 20, 2006 | 117.53 | 119.57 | 117.33 | 119.20 | 6,251,846 | +1.43(+1.21%) |
Mar 17, 2006 | 116.12 | 118.69 | 115.94 | 117.77 | 8,515,727 | +2.09(+1.81%) |
Mar 16, 2006 | 116.78 | 117.25 | 115.49 | 115.68 | 7,693,264 | -1.03(-0.88%) |
Mar 15, 2006 | 116.16 | 117.21 | 115.60 | 116.70 | 9,648,306 | -0.33(-0.28%) |
Mar 14, 2006 | 114.29 | 117.10 | 114.06 | 117.03 | 14,508,144 | +6.81(+6.18%) |
Mar 13, 2006 | 110.87 | 111.97 | 109.01 | 110.22 | 6,314,277 | -0.63(-0.57%) |
Mar 10, 2006 | 110.93 | 111.58 | 109.77 | 110.85 | 4,145,512 | -0.13(-0.12%) |
Mar 09, 2006 | 111.74 | 112.32 | 110.60 | 110.99 | 2,888,070 | -0.62(-0.55%) |
Mar 08, 2006 | 112.44 | 113.31 | 110.64 | 111.61 | 4,638,454 | -1.40(-1.24%) |
Mar 07, 2006 | 112.91 | 113.15 | 112.14 | 113.01 | 3,543,410 | -0.58(-0.51%) |
Mar 06, 2006 | 114.78 | 115.20 | 113.03 | 113.59 | 3,401,567 | -0.77(-0.67%) |
Mar 03, 2006 | 112.40 | 115.52 | 112.08 | 114.36 | 5,161,399 | +1.57(+1.39%) |
Mar 02, 2006 | 112.06 | 113.46 | 111.41 | 112.79 | 3,705,426 | +0.67(+0.59%) |
Mar 01, 2006 | 111.21 | 112.58 | 110.88 | 112.12 | 3,823,012 | +1.46(+1.32%) |
Feb 28, 2006 | 112.65 | 112.91 | 110.53 | 110.67 | 4,994,148 | -1.98(-1.76%) |
Feb 27, 2006 | 113.42 | 113.77 | 112.27 | 112.65 | 2,913,732 | -0.27(-0.24%) |
Feb 24, 2006 | 112.05 | 113.89 | 112.05 | 112.91 | 2,955,225 | +0.16(+0.14%) |
Feb 23, 2006 | 114.05 | 114.05 | 112.62 | 112.76 | 3,137,413 | -1.23(-1.08%) |
Feb 22, 2006 | 112.36 | 113.99 | 112.19 | 113.99 | 3,401,439 | +1.63(+1.45%) |
Feb 21, 2006 | 114.01 | 114.16 | 112.01 | 112.36 | 3,242,615 | -1.64(-1.44%) |
Feb 17, 2006 | 114.50 | 114.53 | 112.84 | 114.00 | 3,073,322 | -0.28(-0.25%) |
Feb 16, 2006 | 114.43 | 114.63 | 112.95 | 114.28 | 3,635,462 | +0.59(+0.52%) |
Feb 15, 2006 | 111.22 | 113.96 | 110.75 | 113.68 | 5,529,094 | +2.63(+2.37%) |
Feb 14, 2006 | 110.60 | 111.47 | 108.69 | 111.05 | 3,834,120 | +1.67(+1.52%) |
Feb 13, 2006 | 109.38 | 111.07 | 108.99 | 109.38 | 2,751,588 | -0.91(-0.82%) |
Feb 10, 2006 | 110.18 | 111.11 | 107.93 | 110.29 | 5,659,830 | -0.03(-0.03%) |
Feb 09, 2006 | 110.55 | 111.89 | 110.04 | 110.32 | 3,906,127 | -0.23(-0.21%) |
Feb 08, 2006 | 109.73 | 111.17 | 109.12 | 110.55 | 5,721,496 | +1.30(+1.19%) |
Feb 07, 2006 | 111.50 | 112.25 | 109.25 | 109.25 | 6,648,778 | -2.62(-2.34%) |
Feb 06, 2006 | 111.70 | 112.87 | 110.91 | 111.86 | 4,914,481 | +0.06(+0.06%) |
Feb 03, 2006 | 110.87 | 112.10 | 110.20 | 111.80 | 5,335,288 | +0.17(+0.15%) |
Feb 02, 2006 | 111.43 | 112.61 | 110.75 | 111.63 | 4,737,910 | +0.63(+0.57%) |
Feb 01, 2006 | 110.75 | 111.97 | 109.99 | 111.00 | 4,642,029 | +0.36(+0.33%) |
Jan 31, 2006 | 109.44 | 111.11 | 108.44 | 110.64 | 6,263,847 | +1.08(+0.99%) |
Jan 30, 2006 | 109.30 | 110.16 | 108.65 | 109.55 | 4,045,417 | +0.73(+0.67%) |
Jan 27, 2006 | 108.03 | 109.46 | 107.38 | 108.83 | 4,708,418 | +1.21(+1.12%) |
Jan 26, 2006 | 104.18 | 108.37 | 104.18 | 107.62 | 6,138,728 | +3.01(+2.87%) |
Jan 25, 2006 | 104.68 | 104.99 | 103.75 | 104.61 | 4,775,574 | +0.44(+0.42%) |
Jan 24, 2006 | 103.88 | 105.03 | 103.66 | 104.17 | 4,797,916 | +0.10(+0.10%) |
Jan 23, 2006 | 103.11 | 105.10 | 103.11 | 104.07 | 4,912,693 | +1.12(+1.09%) |
Jan 20, 2006 | 103.48 | 105.00 | 102.80 | 102.95 | 7,251,646 | -1.86(-1.78%) |
Jan 19, 2006 | 103.95 | 105.60 | 103.95 | 104.81 | 6,397,264 | +1.13(+1.09%) |
Jan 18, 2006 | 102.65 | 103.92 | 102.61 | 103.68 | 5,496,793 | -0.17(-0.17%) |
Jan 17, 2006 | 102.61 | 104.28 | 102.28 | 103.85 | 4,627,602 | -0.52(-0.50%) |
Jan 13, 2006 | 103.41 | 104.69 | 103.31 | 104.38 | 3,695,978 | +0.79(+0.76%) |
Jan 12, 2006 | 102.92 | 104.34 | 102.90 | 103.59 | 4,756,423 | +0.22(+0.21%) |
Jan 11, 2006 | 102.96 | 104.80 | 102.94 | 103.37 | 5,964,073 | -0.05(-0.05%) |
Jan 10, 2006 | 101.86 | 104.13 | 101.84 | 103.41 | 7,068,947 | +1.28(+1.26%) |
Jan 09, 2006 | 100.65 | 102.31 | 100.26 | 102.13 | 6,030,590 | +1.21(+1.20%) |
Jan 06, 2006 | 99.70 | 101.24 | 99.70 | 100.92 | 5,514,923 | +1.41(+1.42%) |
Jan 05, 2006 | 98.69 | 99.72 | 98.38 | 99.50 | 4,746,081 | -0.04(-0.04%) |
Jan 04, 2006 | 99.75 | 100.97 | 98.99 | 99.54 | 6,207,416 | -1.39(-1.38%) |
Jan 03, 2006 | 99.24 | 101.39 | 97.30 | 100.94 | 7,901,241 | +0.91(+0.91%) |
Dec 30, 2005 | 99.59 | 100.31 | 99.24 | 100.03 | 2,505,564 | -0.24(-0.24%) |
Dec 29, 2005 | 99.83 | 100.84 | 99.83 | 100.27 | 2,150,636 | +0.03(+0.03%) |
Dec 28, 2005 | 100.49 | 100.89 | 99.97 | 100.24 | 2,309,715 | -0.22(-0.22%) |
Dec 27, 2005 | 100.81 | 101.35 | 100.12 | 100.46 | 3,608,651 | +0.12(+0.12%) |
Dec 23, 2005 | 100.22 | 100.62 | 99.79 | 100.34 | 2,132,379 | +0.09(+0.09%) |
Dec 22, 2005 | 99.90 | 100.45 | 99.23 | 100.25 | 3,111,496 | +0.53(+0.53%) |
Dec 21, 2005 | 98.96 | 100.49 | 98.78 | 99.72 | 4,716,717 | +1.14(+1.15%) |
Dec 20, 2005 | 97.67 | 98.87 | 97.39 | 98.58 | 5,227,277 | +0.57(+0.58%) |
Dec 19, 2005 | 99.71 | 99.79 | 97.48 | 98.01 | 5,384,442 | -1.07(-1.08%) |
Dec 16, 2005 | 100.49 | 100.15 | 98.78 | 99.08 | 6,941,530 | -1.41(-1.40%) |
Dec 15, 2005 | 100.45 | 101.51 | 99.94 | 100.49 | 6,997,578 | -1.04(-1.03%) |
Dec 14, 2005 | 102.67 | 103.31 | 101.31 | 101.53 | 4,432,263 | -1.57(-1.53%) |
Dec 13, 2005 | 100.88 | 103.30 | 100.66 | 103.11 | 4,380,173 | +1.28(+1.25%) |
Dec 12, 2005 | 102.14 | 102.62 | 100.66 | 101.83 | 2,561,484 | +0.27(+0.27%) |
Dec 09, 2005 | 101.16 | 101.86 | 100.60 | 101.56 | 2,398,703 | +0.80(+0.79%) |
Dec 08, 2005 | 101.08 | 101.84 | 100.07 | 100.76 | 4,074,015 | -0.98(-0.96%) |
Dec 07, 2005 | 102.36 | 102.69 | 100.92 | 101.74 | 3,299,174 | -1.11(-1.08%) |
Dec 06, 2005 | 104.92 | 105.08 | 102.49 | 102.85 | 3,854,420 | -1.36(-1.31%) |
Dec 05, 2005 | 102.41 | 104.70 | 101.37 | 104.21 | 3,459,402 | +1.54(+1.50%) |
Dec 02, 2005 | 101.94 | 103.20 | 101.83 | 102.67 | 2,414,789 | +0.63(+0.61%) |
Dec 01, 2005 | 102.22 | 103.12 | 101.52 | 102.04 | 3,188,482 | +1.03(+1.02%) |
Nov 30, 2005 | 102.28 | 102.82 | 100.60 | 101.01 | 3,849,951 | -1.17(-1.14%) |
Nov 29, 2005 | 103.39 | 103.73 | 101.08 | 102.18 | 3,929,491 | -0.51(-0.50%) |
Nov 28, 2005 | 105.19 | 105.19 | 102.48 | 102.69 | 3,523,621 | -2.36(-2.25%) |
Nov 25, 2005 | 105.11 | 105.65 | 104.98 | 105.05 | 1,031,845 | +0.03(+0.03%) |
Nov 23, 2005 | 103.87 | 105.73 | 103.87 | 105.02 | 4,008,647 | +1.16(+1.12%) |
Nov 22, 2005 | 103.23 | 104.17 | 102.46 | 103.86 | 3,054,299 | +0.15(+0.14%) |
Nov 21, 2005 | 102.80 | 103.77 | 102.21 | 103.71 | 2,661,069 | +0.65(+0.63%) |
Nov 18, 2005 | 103.31 | 103.31 | 101.67 | 103.06 | 3,339,773 | +0.92(+0.90%) |
Nov 17, 2005 | 100.26 | 102.14 | 100.15 | 102.14 | 3,313,601 | +1.75(+1.74%) |
Nov 16, 2005 | 100.53 | 100.62 | 99.13 | 100.40 | 3,241,466 | +0.16(+0.16%) |
Nov 15, 2005 | 101.24 | 101.64 | 99.52 | 100.23 | 3,005,145 | -0.99(-0.98%) |
Nov 14, 2005 | 102.07 | 102.07 | 100.73 | 101.23 | 2,297,203 | -0.59(-0.58%) |
Nov 11, 2005 | 101.39 | 102.31 | 101.25 | 101.82 | 2,724,522 | -0.07(-0.07%) |
Nov 10, 2005 | 100.37 | 102.08 | 100.08 | 101.89 | 4,052,950 | +1.09(+1.08%) |
Nov 09, 2005 | 100.13 | 101.61 | 99.87 | 100.81 | 3,390,332 | +0.92(+0.93%) |
Nov 08, 2005 | 100.53 | 100.54 | 99.65 | 99.88 | 3,759,304 | -1.28(-1.26%) |
Nov 07, 2005 | 102.58 | 103.15 | 100.78 | 101.16 | 4,546,913 | -1.42(-1.38%) |
Nov 04, 2005 | 101.63 | 102.75 | 100.96 | 102.58 | 5,226,128 | +1.38(+1.36%) |
Nov 03, 2005 | 101.82 | 101.82 | 100.33 | 101.20 | 6,386,923 | +0.06(+0.05%) |
Nov 02, 2005 | 98.69 | 101.71 | 98.69 | 101.14 | 5,621,529 | +1.98(+2.00%) |
Nov 01, 2005 | 99.24 | 99.39 | 97.75 | 99.16 | 5,003,085 | +0.18(+0.18%) |
Oct 31, 2005 | 97.91 | 99.77 | 97.87 | 98.98 | 4,891,117 | +1.42(+1.45%) |
Oct 28, 2005 | 96.89 | 97.71 | 96.02 | 97.56 | 4,578,959 | +1.67(+1.74%) |
Oct 27, 2005 | 96.97 | 97.83 | 95.57 | 95.89 | 5,275,793 | -1.43(-1.46%) |
Oct 26, 2005 | 96.54 | 97.90 | 96.07 | 97.32 | 5,323,925 | +0.55(+0.57%) |
Oct 25, 2005 | 95.96 | 97.78 | 95.81 | 96.77 | 6,527,617 | +0.20(+0.20%) |
Oct 24, 2005 | 93.76 | 96.71 | 93.36 | 96.58 | 7,060,648 | +3.55(+3.81%) |
Oct 21, 2005 | 93.83 | 93.98 | 92.44 | 93.03 | 6,917,017 | +0.02(+0.02%) |
Oct 20, 2005 | 93.98 | 95.62 | 92.98 | 93.01 | 11,536,065 | -1.92(-2.02%) |
Oct 19, 2005 | 91.05 | 95.03 | 90.87 | 94.93 | 8,559,774 | +3.22(+3.51%) |
Oct 18, 2005 | 91.29 | 92.73 | 91.27 | 91.71 | 5,348,949 | +0.03(+0.03%) |
Oct 17, 2005 | 90.85 | 92.19 | 90.80 | 91.68 | 5,568,673 | +1.96(+2.18%) |
Oct 14, 2005 | 89.37 | 89.97 | 88.14 | 89.72 | 7,284,075 | +1.07(+1.21%) |
Oct 13, 2005 | 90.23 | 91.04 | 86.34 | 88.65 | 11,629,904 | -1.93(-2.14%) |
Oct 12, 2005 | 92.07 | 92.95 | 88.92 | 90.58 | 8,498,109 | -1.49(-1.62%) |
Oct 11, 2005 | 93.36 | 93.83 | 91.64 | 92.07 | 6,888,419 | -0.75(-0.81%) |
Oct 10, 2005 | 92.42 | 93.50 | 92.07 | 92.82 | 4,325,785 | +0.74(+0.80%) |
Oct 07, 2005 | 91.84 | 92.46 | 91.80 | 92.09 | 3,944,428 | +0.50(+0.55%) |
Oct 06, 2005 | 92.19 | 92.86 | 91.08 | 91.59 | 5,115,309 | -0.64(-0.70%) |
Oct 05, 2005 | 93.14 | 93.36 | 92.14 | 92.23 | 4,542,189 | -0.92(-0.98%) |
Oct 04, 2005 | 94.70 | 95.28 | 93.14 | 93.14 | 4,296,293 | -2.14(-2.24%) |
Oct 03, 2005 | 95.00 | 95.84 | 94.99 | 95.28 | 4,363,959 | +0.05(+0.06%) |
Sep 30, 2005 | 94.69 | 95.32 | 94.61 | 95.23 | 3,375,394 | +0.28(+0.30%) |
Sep 29, 2005 | 93.29 | 95.14 | 93.23 | 94.95 | 5,657,277 | +0.88(+0.93%) |
Sep 28, 2005 | 94.11 | 94.67 | 93.82 | 94.07 | 4,635,007 | +0.34(+0.36%) |
Sep 27, 2005 | 93.76 | 94.75 | 93.64 | 93.73 | 5,189,870 | -0.26(-0.28%) |
Sep 26, 2005 | 93.95 | 94.10 | 93.44 | 93.99 | 4,913,715 | +0.42(+0.44%) |
Sep 23, 2005 | 93.37 | 93.92 | 92.28 | 93.58 | 4,897,373 | +0.76(+0.82%) |
Sep 22, 2005 | 90.61 | 93.24 | 90.04 | 92.82 | 6,167,582 | +2.21(+2.44%) |
Sep 21, 2005 | 90.96 | 92.12 | 90.43 | 90.61 | 7,494,223 | -1.86(-2.01%) |
Sep 20, 2005 | 94.30 | 94.30 | 92.46 | 92.46 | 8,619,397 | -0.18(-0.19%) |
Sep 19, 2005 | 92.64 | 92.91 | 91.66 | 92.64 | 4,229,903 | -0.09(-0.10%) |
Sep 16, 2005 | 91.25 | 92.82 | 91.09 | 92.74 | 8,088,664 | +1.92(+2.11%) |
Sep 15, 2005 | 90.07 | 90.86 | 90.00 | 90.82 | 3,187,078 | +0.04(+0.04%) |
Sep 14, 2005 | 92.23 | 92.82 | 90.48 | 90.78 | 4,458,436 | -1.02(-1.11%) |
Sep 13, 2005 | 92.23 | 92.34 | 91.44 | 91.80 | 3,036,680 | -0.63(-0.68%) |
Sep 12, 2005 | 91.41 | 92.80 | 91.30 | 92.42 | 3,988,858 | +1.43(+1.58%) |
Sep 09, 2005 | 90.47 | 91.08 | 90.39 | 90.99 | 3,009,358 | +0.79(+0.88%) |
Sep 08, 2005 | 89.86 | 90.62 | 89.61 | 90.20 | 2,912,200 | +0.20(+0.22%) |
Sep 07, 2005 | 89.75 | 90.11 | 89.55 | 90.00 | 2,678,815 | +0.25(+0.28%) |
Sep 06, 2005 | 89.75 | 90.01 | 89.00 | 89.75 | 2,807,381 | +1.08(+1.22%) |
Sep 02, 2005 | 88.74 | 89.13 | 88.30 | 88.67 | 1,880,099 | +0.07(+0.08%) |