Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 113.15 | 114.10 | 113.12 | 113.39 | 461,200 | +0.49(+0.43%) |
Aug 30, 2007 | 112.82 | 114.09 | 112.75 | 112.90 | 880,200 | -0.49(-0.43%) |
Aug 29, 2007 | 112.90 | 113.79 | 112.68 | 113.39 | 671,500 | +0.46(+0.41%) |
Aug 28, 2007 | 113.36 | 113.36 | 112.42 | 112.93 | 323,900 | -0.43(-0.38%) |
Aug 27, 2007 | 113.80 | 114.00 | 113.21 | 113.36 | 179,600 | -0.45(-0.40%) |
Aug 24, 2007 | 114.03 | 114.33 | 113.00 | 113.81 | 540,200 | -0.40(-0.35%) |
Aug 23, 2007 | 114.82 | 115.00 | 114.03 | 114.21 | 884,600 | -0.56(-0.49%) |
Aug 22, 2007 | 114.49 | 115.28 | 114.00 | 114.77 | 788,900 | +0.77(+0.68%) |
Aug 21, 2007 | 112.01 | 114.10 | 112.01 | 114.00 | 525,500 | +1.75(+1.56%) |
Aug 20, 2007 | 112.00 | 113.31 | 111.68 | 112.25 | 512,000 | +0.57(+0.51%) |
Aug 17, 2007 | 112.03 | 114.24 | 110.87 | 111.68 | 791,000 | +0.32(+0.29%) |
Aug 16, 2007 | 111.55 | 112.08 | 110.75 | 111.36 | 1,004,200 | -0.99(-0.88%) |
Aug 15, 2007 | 110.96 | 114.10 | 109.58 | 112.35 | 1,479,810 | +0.05(+0.04%) |
Aug 14, 2007 | 114.00 | 114.71 | 112.08 | 112.30 | 406,100 | -1.50(-1.32%) |
Aug 13, 2007 | 113.50 | 114.47 | 113.00 | 113.80 | 537,800 | +0.30(+0.26%) |
Aug 10, 2007 | 115.80 | 115.80 | 110.01 | 113.50 | 1,763,900 | -1.00(-0.87%) |
Aug 09, 2007 | 115.26 | 116.17 | 114.34 | 114.50 | 867,700 | -2.02(-1.73%) |
Aug 08, 2007 | 116.60 | 117.56 | 115.39 | 116.52 | 607,200 | +0.53(+0.46%) |
Aug 07, 2007 | 115.00 | 116.52 | 114.75 | 115.99 | 675,200 | +0.39(+0.34%) |
Aug 06, 2007 | 116.00 | 116.00 | 113.91 | 115.60 | 639,500 | +0.03(+0.03%) |
Aug 03, 2007 | 116.00 | 116.18 | 115.41 | 115.57 | 345,300 | -0.12(-0.10%) |
Aug 02, 2007 | 115.80 | 116.15 | 114.12 | 115.69 | 447,800 | -0.26(-0.22%) |
Aug 01, 2007 | 116.20 | 117.69 | 115.44 | 115.95 | 693,850 | -0.05(-0.04%) |
Jul 31, 2007 | 116.25 | 117.22 | 115.88 | 116.00 | 525,153 | -0.65(-0.56%) |
Jul 30, 2007 | 115.00 | 116.78 | 114.82 | 116.65 | 380,697 | +1.65(+1.43%) |
Jul 27, 2007 | 114.60 | 116.42 | 114.50 | 115.00 | 585,200 | +0.28(+0.24%) |
Jul 26, 2007 | 115.10 | 115.50 | 114.30 | 114.72 | 1,242,091 | -0.83(-0.72%) |
Jul 25, 2007 | 116.42 | 116.42 | 114.75 | 115.55 | 870,622 | -0.55(-0.47%) |
Jul 24, 2007 | 117.00 | 117.25 | 115.53 | 116.10 | 687,200 | -1.12(-0.96%) |
Jul 23, 2007 | 117.50 | 117.50 | 117.10 | 117.22 | 240,600 | -0.28(-0.24%) |
Jul 20, 2007 | 117.74 | 117.91 | 117.10 | 117.50 | 425,900 | -0.24(-0.20%) |
Jul 19, 2007 | 117.10 | 118.15 | 116.98 | 117.74 | 331,100 | +0.87(+0.74%) |
Jul 18, 2007 | 116.85 | 117.29 | 116.50 | 116.87 | 581,900 | +0.12(+0.10%) |
Jul 17, 2007 | 117.10 | 117.46 | 116.75 | 116.75 | 915,900 | -0.35(-0.30%) |
Jul 16, 2007 | 117.60 | 117.73 | 117.00 | 117.10 | 691,383 | -0.40(-0.34%) |
Jul 13, 2007 | 117.30 | 117.58 | 117.12 | 117.50 | 368,000 | +0.02(+0.02%) |
Jul 12, 2007 | 117.44 | 117.65 | 117.07 | 117.48 | 795,000 | +0.11(+0.09%) |
Jul 11, 2007 | 116.86 | 117.74 | 116.81 | 117.37 | 672,000 | +0.57(+0.49%) |
Jul 10, 2007 | 116.87 | 117.23 | 116.80 | 116.80 | 1,779,400 | -0.20(-0.17%) |
Jul 09, 2007 | 116.85 | 117.37 | 116.78 | 117.00 | 561,500 | +0.15(+0.13%) |
Jul 06, 2007 | 116.61 | 117.11 | 116.61 | 116.85 | 817,800 | +0.15(+0.13%) |
Jul 05, 2007 | 116.63 | 116.90 | 116.28 | 116.70 | 888,200 | +0.07(+0.06%) |
Jul 03, 2007 | 116.65 | 116.83 | 116.59 | 116.63 | 375,700 | -0.02(-0.02%) |
Jul 02, 2007 | 117.00 | 117.22 | 116.48 | 116.65 | 833,800 | -0.15(-0.13%) |
Jun 29, 2007 | 116.50 | 117.57 | 116.49 | 116.80 | 577,600 | +0.37(+0.32%) |
Jun 28, 2007 | 116.75 | 116.75 | 116.31 | 116.43 | 1,101,100 | -0.44(-0.38%) |
Jun 27, 2007 | 116.05 | 116.92 | 115.64 | 116.87 | 602,800 | +0.47(+0.40%) |
Jun 26, 2007 | 116.35 | 116.74 | 116.25 | 116.40 | 839,300 | +0.13(+0.11%) |
Jun 25, 2007 | 116.87 | 117.16 | 115.98 | 116.27 | 625,400 | -0.50(-0.43%) |
Jun 22, 2007 | 117.01 | 117.05 | 116.75 | 116.77 | 954,700 | -0.23(-0.20%) |
Jun 21, 2007 | 117.58 | 117.50 | 116.75 | 117.00 | 1,334,096 | -0.58(-0.49%) |
Jun 20, 2007 | 118.04 | 118.38 | 117.36 | 117.58 | 472,300 | -0.43(-0.36%) |
Jun 19, 2007 | 117.26 | 118.54 | 117.26 | 118.01 | 342,400 | +0.76(+0.65%) |
Jun 18, 2007 | 117.36 | 117.65 | 117.12 | 117.25 | 225,400 | +0.14(+0.12%) |
Jun 15, 2007 | 117.20 | 117.50 | 117.10 | 117.11 | 342,800 | -0.10(-0.09%) |
Jun 14, 2007 | 117.58 | 117.84 | 117.10 | 117.21 | 499,500 | -0.36(-0.31%) |
Jun 13, 2007 | 117.95 | 118.00 | 117.36 | 117.57 | 494,800 | +0.02(+0.02%) |
Jun 12, 2007 | 117.95 | 118.10 | 117.50 | 117.55 | 481,300 | -0.46(-0.39%) |
Jun 11, 2007 | 118.00 | 118.11 | 117.88 | 118.01 | 389,100 | +0.06(+0.05%) |
Jun 08, 2007 | 117.72 | 118.10 | 117.70 | 117.95 | 284,600 | +0.23(+0.20%) |
Jun 07, 2007 | 117.77 | 118.22 | 117.71 | 117.72 | 1,069,300 | -0.04(-0.03%) |
Jun 06, 2007 | 117.95 | 118.25 | 117.69 | 117.76 | 439,506 | -0.26(-0.22%) |
Jun 05, 2007 | 118.04 | 118.69 | 117.90 | 118.02 | 867,800 | +0.11(+0.09%) |
Jun 04, 2007 | 117.88 | 118.14 | 117.76 | 117.91 | 280,100 | +0.03(+0.03%) |
Jun 01, 2007 | 118.60 | 118.71 | 117.75 | 117.88 | 405,981 | -0.77(-0.65%) |
May 31, 2007 | 117.93 | 118.65 | 117.85 | 118.65 | 381,200 | +0.84(+0.71%) |
May 30, 2007 | 117.90 | 118.05 | 117.79 | 117.81 | 540,100 | -0.19(-0.16%) |
May 29, 2007 | 118.18 | 118.84 | 117.91 | 118.00 | 484,100 | +0.06(+0.05%) |
May 25, 2007 | 117.95 | 118.15 | 117.80 | 117.94 | 431,400 | -0.01(-0.01%) |
May 24, 2007 | 118.12 | 118.49 | 117.75 | 117.95 | 907,363 | -0.24(-0.20%) |
May 23, 2007 | 118.50 | 118.72 | 118.11 | 118.19 | 950,219 | -0.31(-0.26%) |
May 22, 2007 | 118.38 | 118.65 | 118.15 | 118.50 | 345,359 | +0.00(+0.00%) |
May 21, 2007 | 118.11 | 118.80 | 118.10 | 118.50 | 324,600 | +0.31(+0.26%) |
May 18, 2007 | 118.50 | 118.50 | 117.95 | 118.19 | 1,039,300 | -0.31(-0.26%) |
May 17, 2007 | 118.45 | 118.77 | 118.25 | 118.50 | 343,200 | -0.11(-0.09%) |
May 16, 2007 | 118.70 | 118.97 | 118.38 | 118.61 | 629,700 | +0.11(+0.09%) |
May 15, 2007 | 119.00 | 119.30 | 118.28 | 118.50 | 494,831 | -0.50(-0.42%) |
May 14, 2007 | 119.62 | 119.81 | 118.99 | 119.00 | 386,731 | -0.62(-0.52%) |
May 11, 2007 | 119.25 | 119.74 | 119.00 | 119.62 | 653,200 | +0.12(+0.10%) |
May 10, 2007 | 120.60 | 119.82 | 119.26 | 119.50 | 718,800 | -0.20(-0.17%) |
May 09, 2007 | 119.65 | 120.00 | 119.50 | 119.70 | 1,100,300 | -0.26(-0.22%) |
May 08, 2007 | 119.75 | 120.00 | 119.52 | 119.96 | 345,400 | +0.16(+0.13%) |
May 07, 2007 | 119.50 | 119.92 | 119.42 | 119.80 | 258,200 | +0.15(+0.13%) |
May 04, 2007 | 120.05 | 120.60 | 119.49 | 119.65 | 482,300 | -0.40(-0.33%) |
May 03, 2007 | 119.90 | 120.19 | 119.44 | 120.05 | 993,400 | +0.35(+0.29%) |
May 02, 2007 | 120.08 | 120.70 | 119.58 | 119.70 | 3,135,289 | -1.13(-0.94%) |
May 01, 2007 | 121.58 | 121.85 | 119.97 | 120.83 | 1,601,664 | -1.06(-0.87%) |
Apr 30, 2007 | 122.58 | 123.00 | 121.67 | 121.89 | 1,296,471 | -0.70(-0.57%) |
Apr 27, 2007 | 123.50 | 123.59 | 121.50 | 122.59 | 1,690,609 | +0.09(+0.07%) |
Apr 26, 2007 | 121.21 | 125.13 | 121.00 | 122.50 | 7,306,900 | +19.94(+19.44%) |
Apr 25, 2007 | 102.10 | 103.05 | 101.70 | 102.56 | 334,700 | +0.90(+0.89%) |
Apr 24, 2007 | 102.65 | 102.65 | 100.96 | 101.66 | 443,000 | -0.64(-0.63%) |
Apr 23, 2007 | 102.20 | 102.84 | 101.80 | 102.30 | 300,734 | -0.10(-0.10%) |
Apr 20, 2007 | 101.50 | 102.40 | 100.58 | 102.40 | 443,000 | +1.93(+1.92%) |
Apr 19, 2007 | 101.72 | 101.72 | 100.35 | 100.47 | 370,400 | -1.34(-1.32%) |
Apr 18, 2007 | 101.06 | 102.22 | 100.51 | 101.81 | 595,000 | +0.75(+0.74%) |
Apr 17, 2007 | 100.32 | 101.33 | 100.32 | 101.06 | 317,600 | +0.74(+0.74%) |
Apr 16, 2007 | 99.15 | 100.48 | 98.65 | 100.32 | 246,001 | +1.77(+1.80%) |
Apr 13, 2007 | 98.76 | 98.76 | 98.00 | 98.55 | 193,176 | -0.21(-0.21%) |
Apr 12, 2007 | 98.08 | 99.03 | 97.17 | 98.76 | 293,400 | +0.69(+0.70%) |
Apr 11, 2007 | 99.81 | 99.87 | 98.07 | 98.07 | 298,700 | -1.74(-1.74%) |
Apr 10, 2007 | 99.52 | 99.81 | 99.32 | 99.81 | 162,800 | +0.38(+0.38%) |
Apr 09, 2007 | 99.81 | 100.68 | 98.88 | 99.43 | 312,800 | -0.18(-0.18%) |
Apr 05, 2007 | 99.80 | 100.69 | 99.45 | 99.61 | 253,500 | -0.42(-0.42%) |
Apr 04, 2007 | 98.95 | 100.24 | 98.46 | 100.03 | 376,900 | +1.41(+1.43%) |
Apr 03, 2007 | 97.95 | 98.95 | 97.95 | 98.62 | 278,000 | +0.87(+0.89%) |
Apr 02, 2007 | 96.54 | 98.19 | 96.12 | 97.75 | 410,900 | +1.67(+1.74%) |
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%) |