Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 101.41 | 101.53 | 100.85 | 101.25 | 1,144,415 | -0.01(-0.01%) |
Oct 30, 2006 | 101.11 | 101.52 | 100.95 | 101.26 | 855,789 | -0.10(-0.10%) |
Oct 27, 2006 | 101.78 | 101.91 | 101.11 | 101.36 | 898,190 | -0.56(-0.55%) |
Oct 26, 2006 | 101.92 | 102.10 | 101.35 | 101.92 | 1,306,929 | +0.23(+0.23%) |
Oct 25, 2006 | 101.19 | 101.68 | 101.09 | 101.68 | 906,915 | +0.38(+0.38%) |
Oct 24, 2006 | 100.93 | 101.31 | 100.82 | 101.30 | 1,502,982 | +0.31(+0.31%) |
Oct 23, 2006 | 100.38 | 101.22 | 100.19 | 100.98 | 835,475 | +0.48(+0.48%) |
Oct 20, 2006 | 100.43 | 100.58 | 100.18 | 100.50 | 651,828 | +0.03(+0.03%) |
Oct 19, 2006 | 100.27 | 100.54 | 100.10 | 100.47 | 656,055 | +0.10(+0.10%) |
Oct 18, 2006 | 100.74 | 100.90 | 100.01 | 100.37 | 575,616 | +0.18(+0.18%) |
Oct 17, 2006 | 100.30 | 100.42 | 99.67 | 100.19 | 806,298 | -0.35(-0.35%) |
Oct 16, 2006 | 100.34 | 100.68 | 100.22 | 100.55 | 766,352 | +0.17(+0.17%) |
Oct 13, 2006 | 100.08 | 100.42 | 99.95 | 100.38 | 851,835 | +0.22(+0.22%) |
Oct 12, 2006 | 99.57 | 100.20 | 99.49 | 100.16 | 1,071,202 | +0.93(+0.94%) |
Oct 11, 2006 | 99.11 | 99.48 | 98.69 | 99.22 | 623,470 | -0.16(-0.16%) |
Oct 10, 2006 | 99.31 | 99.51 | 99.09 | 99.39 | 2,243,703 | +0.14(+0.14%) |
Oct 09, 2006 | 99.09 | 99.40 | 98.94 | 99.25 | 496,540 | +0.10(+0.10%) |
Oct 06, 2006 | 99.22 | 99.24 | 98.77 | 99.15 | 1,978,663 | -0.16(-0.16%) |
Oct 05, 2006 | 99.17 | 99.48 | 99.02 | 99.31 | 1,437,267 | +0.18(+0.18%) |
Oct 04, 2006 | 97.91 | 99.19 | 97.76 | 99.14 | 1,767,204 | +1.18(+1.21%) |
Oct 03, 2006 | 97.59 | 98.29 | 97.45 | 97.96 | 1,560,107 | +0.23(+0.23%) |
Oct 02, 2006 | 98.12 | 98.32 | 97.68 | 97.73 | 486,996 | -0.37(-0.38%) |
Sep 29, 2006 | 98.36 | 98.39 | 98.04 | 98.10 | 814,888 | -0.18(-0.18%) |
Sep 28, 2006 | 98.29 | 98.45 | 97.93 | 98.28 | 853,198 | +0.02(+0.02%) |
Sep 27, 2006 | 98.07 | 98.40 | 97.93 | 98.26 | 1,171,273 | -0.34(-0.35%) |
Sep 26, 2006 | 97.82 | 98.62 | 97.74 | 98.60 | 1,895,906 | +0.84(+0.86%) |
Sep 25, 2006 | 97.24 | 98.06 | 96.75 | 97.76 | 1,052,115 | +0.72(+0.74%) |
Sep 22, 2006 | 97.16 | 97.19 | 96.69 | 97.04 | 3,051,092 | -0.30(-0.31%) |
Sep 21, 2006 | 97.85 | 97.96 | 97.00 | 97.34 | 1,476,942 | -0.41(-0.42%) |
Sep 20, 2006 | 97.65 | 97.96 | 97.48 | 97.75 | 998,807 | +0.46(+0.47%) |
Sep 19, 2006 | 97.51 | 97.55 | 96.74 | 97.29 | 931,320 | -0.25(-0.26%) |
Sep 18, 2006 | 97.43 | 97.69 | 97.18 | 97.54 | 357,476 | +0.12(+0.12%) |
Sep 15, 2006 | 97.63 | 97.69 | 97.19 | 97.42 | 1,950,577 | +0.23(+0.24%) |
Sep 14, 2006 | 96.92 | 97.19 | 96.82 | 97.19 | 1,036,299 | +0.04(+0.05%) |
Sep 13, 2006 | 96.75 | 97.32 | 96.67 | 97.14 | 2,386,311 | +0.40(+0.41%) |
Sep 12, 2006 | 95.95 | 96.87 | 95.95 | 96.75 | 613,381 | +0.89(+0.93%) |
Sep 11, 2006 | 95.46 | 96.02 | 95.17 | 95.85 | 452,094 | +0.12(+0.12%) |
Sep 08, 2006 | 95.57 | 95.86 | 95.41 | 95.73 | 851,426 | +0.21(+0.22%) |
Sep 07, 2006 | 95.57 | 95.94 | 95.26 | 95.52 | 1,942,670 | -0.39(-0.41%) |
Sep 06, 2006 | 96.31 | 96.36 | 95.78 | 95.91 | 702,000 | -0.88(-0.91%) |
Sep 05, 2006 | 96.67 | 96.87 | 96.44 | 96.79 | 683,731 | +0.22(+0.23%) |
Sep 01, 2006 | 96.40 | 96.69 | 96.19 | 96.57 | 372,609 | +0.58(+0.60%) |
Aug 31, 2006 | 96.11 | 96.22 | 95.97 | 95.99 | 738,402 | -0.06(-0.06%) |
Aug 30, 2006 | 96.18 | 96.29 | 95.95 | 96.05 | 1,107,195 | +0.05(+0.05%) |
Aug 29, 2006 | 95.89 | 96.14 | 95.42 | 96.00 | 580,660 | +0.12(+0.13%) |
Aug 28, 2006 | 95.28 | 96.12 | 95.28 | 95.87 | 1,103,241 | +0.45(+0.47%) |
Aug 25, 2006 | 95.34 | 95.68 | 95.21 | 95.43 | 318,347 | +0.11(+0.12%) |
Aug 24, 2006 | 95.59 | 95.60 | 95.12 | 95.32 | 1,090,425 | -0.07(-0.08%) |
Aug 23, 2006 | 95.64 | 95.84 | 94.97 | 95.39 | 1,438,085 | -0.27(-0.28%) |
Aug 22, 2006 | 95.51 | 95.88 | 95.31 | 95.66 | 444,459 | -0.01(-0.02%) |
Aug 21, 2006 | 95.61 | 95.72 | 95.40 | 95.67 | 467,636 | -0.35(-0.37%) |
Aug 18, 2006 | 95.61 | 96.03 | 95.23 | 96.03 | 644,875 | +0.51(+0.53%) |
Aug 17, 2006 | 95.24 | 95.80 | 95.15 | 95.52 | 710,044 | +0.17(+0.18%) |
Aug 16, 2006 | 95.02 | 95.47 | 94.87 | 95.35 | 1,541,974 | +0.82(+0.87%) |
Aug 15, 2006 | 94.20 | 94.70 | 94.00 | 94.53 | 1,222,263 | +1.07(+1.15%) |
Aug 14, 2006 | 93.86 | 94.16 | 93.27 | 93.46 | 951,907 | +0.07(+0.08%) |
Aug 11, 2006 | 93.44 | 93.45 | 92.91 | 93.39 | 1,439,312 | -0.21(-0.22%) |
Aug 10, 2006 | 92.97 | 93.68 | 92.83 | 93.59 | 472,681 | +0.34(+0.36%) |
Aug 09, 2006 | 94.25 | 94.47 | 93.03 | 93.25 | 825,658 | -0.40(-0.42%) |
Aug 08, 2006 | 94.14 | 94.38 | 93.30 | 93.65 | 826,476 | -0.37(-0.39%) |
Aug 07, 2006 | 93.92 | 94.08 | 93.61 | 94.02 | 1,016,530 | -0.06(-0.06%) |
Aug 04, 2006 | 94.88 | 95.09 | 93.70 | 94.08 | 1,686,765 | -0.18(-0.19%) |
Aug 03, 2006 | 93.56 | 94.44 | 93.44 | 94.25 | 1,122,192 | +0.15(+0.16%) |
Aug 02, 2006 | 93.66 | 94.38 | 93.66 | 94.10 | 436,279 | +0.56(+0.60%) |
Aug 01, 2006 | 93.63 | 93.63 | 93.06 | 93.54 | 829,476 | -0.38(-0.41%) |
Jul 31, 2006 | 93.77 | 94.02 | 93.68 | 93.92 | 774,123 | -0.14(-0.15%) |
Jul 28, 2006 | 93.33 | 94.16 | 93.25 | 94.06 | 1,012,849 | +0.95(+1.02%) |
Jul 27, 2006 | 93.63 | 93.83 | 92.77 | 93.11 | 1,400,184 | -0.12(-0.13%) |
Jul 26, 2006 | 93.04 | 93.66 | 92.76 | 93.24 | 806,298 | +0.18(+0.19%) |
Jul 25, 2006 | 92.56 | 93.53 | 92.39 | 93.06 | 579,160 | +0.36(+0.39%) |
Jul 24, 2006 | 91.64 | 92.85 | 91.60 | 92.70 | 752,581 | +1.56(+1.71%) |
Jul 21, 2006 | 92.00 | 92.00 | 91.02 | 91.15 | 938,955 | -0.56(-0.62%) |
Jul 20, 2006 | 92.72 | 92.79 | 91.66 | 91.71 | 1,009,577 | -0.62(-0.67%) |
Jul 19, 2006 | 91.25 | 92.77 | 91.25 | 92.33 | 1,126,964 | +1.24(+1.36%) |
Jul 18, 2006 | 90.97 | 91.12 | 90.00 | 91.09 | 1,821,875 | +0.47(+0.52%) |
Jul 17, 2006 | 90.67 | 91.15 | 90.50 | 90.62 | 1,361,464 | -0.18(-0.20%) |
Jul 14, 2006 | 91.19 | 91.32 | 90.28 | 90.80 | 1,264,528 | -0.33(-0.36%) |
Jul 13, 2006 | 92.09 | 92.34 | 91.13 | 91.13 | 2,025,427 | -1.54(-1.66%) |
Jul 12, 2006 | 93.51 | 93.61 | 92.40 | 92.67 | 1,606,598 | -0.95(-1.02%) |
Jul 11, 2006 | 93.03 | 93.63 | 92.58 | 93.63 | 955,724 | +0.47(+0.50%) |
Jul 10, 2006 | 93.19 | 93.61 | 92.91 | 93.16 | 891,645 | +0.07(+0.08%) |
Jul 07, 2006 | 93.47 | 93.72 | 92.83 | 93.09 | 1,320,699 | -0.53(-0.56%) |
Jul 06, 2006 | 93.48 | 93.91 | 93.39 | 93.61 | 1,005,623 | +0.23(+0.25%) |
Jul 05, 2006 | 93.50 | 93.62 | 92.96 | 93.38 | 6,320,461 | -0.58(-0.62%) |
Jul 03, 2006 | 93.61 | 94.05 | 93.55 | 93.96 | 1,063,158 | +0.40(+0.43%) |
Jun 30, 2006 | 93.70 | 93.75 | 93.27 | 93.55 | 3,602,849 | +0.07(+0.08%) |
Jun 29, 2006 | 92.05 | 93.55 | 92.01 | 93.48 | 3,064,181 | +1.77(+1.94%) |
Jun 28, 2006 | 91.23 | 91.71 | 90.89 | 91.71 | 565,118 | +0.67(+0.73%) |
Jun 27, 2006 | 91.88 | 92.02 | 90.95 | 91.04 | 2,128,089 | -0.81(-0.88%) |
Jun 26, 2006 | 91.46 | 91.89 | 91.32 | 91.85 | 2,418,623 | +0.40(+0.44%) |
Jun 23, 2006 | 91.35 | 92.02 | 91.15 | 91.44 | 1,089,198 | -0.43(-0.46%) |
Jun 22, 2006 | 92.13 | 92.24 | 91.55 | 91.87 | 2,701,523 | -0.48(-0.52%) |
Jun 21, 2006 | 91.54 | 92.76 | 91.53 | 92.34 | 2,098,640 | +0.78(+0.85%) |
Jun 20, 2006 | 91.53 | 92.08 | 91.32 | 91.57 | 1,516,752 | +0.32(+0.35%) |
Jun 19, 2006 | 92.53 | 92.60 | 91.19 | 91.24 | 1,466,716 | -0.82(-0.89%) |
Jun 16, 2006 | 92.42 | 92.63 | 91.88 | 92.07 | 1,479,941 | -0.55(-0.59%) |
Jun 15, 2006 | 91.02 | 92.83 | 91.00 | 92.62 | 3,684,106 | +1.88(+2.08%) |
Jun 14, 2006 | 90.18 | 90.80 | 89.89 | 90.73 | 1,709,806 | +0.66(+0.73%) |
Jun 13, 2006 | 90.87 | 91.66 | 90.07 | 90.07 | 1,501,210 | -0.92(-1.01%) |
Jun 12, 2006 | 92.42 | 92.49 | 90.99 | 90.99 | 1,337,332 | -1.14(-1.23%) |
Jun 09, 2006 | 92.78 | 93.05 | 92.09 | 92.12 | 1,468,080 | -0.29(-0.32%) |
Jun 08, 2006 | 92.21 | 92.84 | 90.99 | 92.42 | 3,662,974 | -0.04(-0.04%) |
Jun 07, 2006 | 93.25 | 93.75 | 92.41 | 92.45 | 921,640 | -0.64(-0.69%) |
Jun 06, 2006 | 93.47 | 93.58 | 92.40 | 93.09 | 1,893,861 | -0.31(-0.33%) |
Jun 05, 2006 | 94.69 | 94.69 | 93.15 | 93.40 | 1,375,507 | -1.38(-1.45%) |
Jun 02, 2006 | 94.95 | 95.03 | 94.27 | 94.78 | 1,986,434 | +0.15(+0.16%) |
Jun 01, 2006 | 93.53 | 94.71 | 93.50 | 94.63 | 1,087,835 | +0.93(+0.99%) |
May 31, 2006 | 93.00 | 93.70 | 92.88 | 93.70 | 752,036 | +1.06(+1.15%) |
May 30, 2006 | 94.03 | 94.03 | 92.61 | 92.64 | 3,229,694 | -1.65(-1.75%) |
May 26, 2006 | 94.05 | 94.30 | 93.70 | 94.29 | 1,200,041 | +0.50(+0.53%) |
May 25, 2006 | 93.20 | 93.79 | 92.88 | 93.79 | 1,416,680 | +1.11(+1.20%) |
May 24, 2006 | 92.36 | 93.09 | 91.68 | 92.67 | 1,760,387 | +0.66(+0.72%) |
May 23, 2006 | 93.39 | 93.74 | 92.01 | 92.01 | 2,853,130 | -0.66(-0.71%) |
May 22, 2006 | 92.77 | 93.39 | 92.21 | 92.67 | 2,637,581 | -0.69(-0.74%) |
May 19, 2006 | 93.17 | 93.65 | 92.42 | 93.36 | 2,318,143 | +0.65(+0.70%) |
May 18, 2006 | 93.58 | 93.81 | 92.65 | 92.71 | 2,499,880 | -0.48(-0.51%) |
May 17, 2006 | 94.53 | 94.78 | 93.11 | 93.19 | 2,007,430 | -1.80(-1.89%) |
May 16, 2006 | 95.30 | 95.49 | 94.79 | 94.98 | 3,289,001 | -0.19(-0.20%) |
May 15, 2006 | 94.57 | 95.26 | 94.49 | 95.18 | 3,107,672 | +0.18(+0.19%) |
May 12, 2006 | 95.86 | 96.01 | 94.93 | 94.99 | 1,163,093 | -1.19(-1.24%) |
May 11, 2006 | 97.39 | 97.39 | 95.89 | 96.18 | 1,369,644 | -1.20(-1.23%) |
May 10, 2006 | 97.30 | 97.52 | 96.91 | 97.38 | 1,243,668 | -0.10(-0.10%) |
May 09, 2006 | 97.32 | 97.54 | 97.24 | 97.47 | 3,324,039 | +0.17(+0.17%) |
May 08, 2006 | 97.35 | 97.54 | 97.26 | 97.30 | 802,208 | -0.03(-0.03%) |
May 05, 2006 | 96.99 | 97.55 | 96.88 | 97.33 | 2,216,572 | +0.83(+0.86%) |
May 04, 2006 | 96.30 | 96.70 | 96.25 | 96.50 | 971,812 | +0.41(+0.43%) |
May 03, 2006 | 96.41 | 96.46 | 95.84 | 96.09 | 713,453 | -0.43(-0.45%) |
May 02, 2006 | 96.26 | 96.55 | 96.06 | 96.53 | 654,828 | +0.71(+0.74%) |
May 01, 2006 | 96.64 | 96.80 | 95.81 | 95.81 | 623,197 | -0.71(-0.74%) |
Apr 28, 2006 | 96.12 | 96.77 | 96.03 | 96.53 | 894,918 | +0.34(+0.36%) |
Apr 27, 2006 | 95.41 | 96.68 | 95.19 | 96.18 | 2,296,193 | +0.33(+0.34%) |
Apr 26, 2006 | 95.86 | 96.33 | 95.73 | 95.85 | 1,696,445 | +0.06(+0.06%) |
Apr 25, 2006 | 96.22 | 96.29 | 95.44 | 95.79 | 1,932,581 | -0.31(-0.32%) |
Apr 24, 2006 | 96.16 | 96.26 | 95.78 | 96.10 | 571,662 | -0.19(-0.20%) |
Apr 21, 2006 | 96.77 | 96.81 | 95.95 | 96.29 | 1,946,896 | -0.09(-0.09%) |
Apr 20, 2006 | 96.21 | 96.86 | 95.96 | 96.38 | 1,286,615 | +0.18(+0.19%) |
Apr 19, 2006 | 96.04 | 96.27 | 95.67 | 96.20 | 1,364,054 | +0.18(+0.19%) |
Apr 18, 2006 | 94.68 | 96.16 | 94.68 | 96.01 | 1,342,104 | +1.54(+1.63%) |
Apr 17, 2006 | 94.59 | 94.92 | 94.04 | 94.47 | 1,709,533 | -0.15(-0.16%) |
Apr 13, 2006 | 94.67 | 94.92 | 94.25 | 94.63 | 1,321,381 | -0.04(-0.05%) |
Apr 12, 2006 | 94.57 | 94.84 | 94.50 | 94.67 | 1,823,375 | +0.12(+0.13%) |
Apr 11, 2006 | 95.38 | 95.54 | 94.27 | 94.54 | 1,437,540 | -0.81(-0.85%) |
Apr 10, 2006 | 95.26 | 95.55 | 94.98 | 95.35 | 4,848,972 | +0.15(+0.16%) |
Apr 07, 2006 | 96.31 | 96.52 | 95.03 | 95.20 | 2,065,373 | -0.89(-0.93%) |
Apr 06, 2006 | 96.13 | 96.37 | 95.65 | 96.09 | 1,377,552 | -0.19(-0.20%) |
Apr 05, 2006 | 95.95 | 96.38 | 95.79 | 96.28 | 1,713,896 | +0.34(+0.36%) |
Apr 04, 2006 | 95.28 | 96.00 | 95.03 | 95.94 | 1,515,252 | +0.71(+0.75%) |
Apr 03, 2006 | 95.54 | 96.11 | 95.18 | 95.23 | 1,522,206 | -0.07(-0.07%) |
Mar 31, 2006 | 95.56 | 95.66 | 95.03 | 95.29 | 2,091,277 | -0.15(-0.16%) |
Mar 30, 2006 | 95.59 | 96.18 | 95.21 | 95.45 | 2,433,075 | -0.09(-0.09%) |
Mar 29, 2006 | 95.07 | 95.83 | 94.97 | 95.54 | 2,211,663 | +0.60(+0.63%) |
Mar 28, 2006 | 95.50 | 95.85 | 94.81 | 94.93 | 1,081,972 | -0.60(-0.63%) |
Mar 27, 2006 | 95.51 | 95.70 | 95.33 | 95.54 | 868,059 | -0.50(-0.52%) |
Mar 24, 2006 | 95.88 | 96.28 | 95.66 | 96.03 | 1,368,962 | +0.06(+0.06%) |
Mar 23, 2006 | 96.14 | 96.14 | 95.64 | 95.98 | 2,722,110 | -0.16(-0.17%) |
Mar 22, 2006 | 95.53 | 96.23 | 95.48 | 96.14 | 854,562 | +0.56(+0.58%) |
Mar 21, 2006 | 96.14 | 96.60 | 95.49 | 95.58 | 1,403,728 | -0.58(-0.60%) |
Mar 20, 2006 | 96.42 | 96.56 | 96.07 | 96.16 | 1,738,437 | -0.18(-0.19%) |
Mar 17, 2006 | 96.42 | 96.53 | 96.18 | 96.34 | 2,224,615 | +0.12(+0.13%) |
Mar 16, 2006 | 96.24 | 96.58 | 96.14 | 96.22 | 665,735 | +0.19(+0.20%) |
Mar 15, 2006 | 95.59 | 96.14 | 95.41 | 96.03 | 1,533,522 | +0.43(+0.45%) |
Mar 14, 2006 | 94.54 | 95.68 | 94.49 | 95.59 | 1,743,890 | +0.94(+0.99%) |
Mar 13, 2006 | 94.65 | 94.86 | 94.42 | 94.65 | 1,759,023 | +0.22(+0.23%) |
Mar 10, 2006 | 93.83 | 94.61 | 93.61 | 94.43 | 1,049,388 | +0.77(+0.82%) |
Mar 09, 2006 | 94.30 | 94.50 | 93.64 | 93.66 | 665,462 | -0.56(-0.60%) |
Mar 08, 2006 | 93.78 | 94.34 | 93.42 | 94.23 | 1,753,297 | +0.23(+0.25%) |
Mar 07, 2006 | 93.92 | 94.05 | 93.59 | 93.99 | 1,283,070 | -0.15(-0.16%) |
Mar 06, 2006 | 94.89 | 94.89 | 93.92 | 94.15 | 867,786 | -0.50(-0.53%) |
Mar 03, 2006 | 94.58 | 95.52 | 94.50 | 94.65 | 1,296,704 | -0.32(-0.34%) |
Mar 02, 2006 | 94.65 | 95.06 | 94.48 | 94.97 | 1,176,727 | -0.06(-0.06%) |
Mar 01, 2006 | 94.47 | 95.12 | 94.41 | 95.03 | 1,152,322 | +0.79(+0.84%) |
Feb 28, 2006 | 95.13 | 94.95 | 94.13 | 94.24 | 2,436,893 | -0.89(-0.94%) |
Feb 27, 2006 | 95.06 | 95.51 | 95.00 | 95.13 | 1,210,266 | +0.10(+0.11%) |
Feb 24, 2006 | 94.84 | 95.11 | 94.62 | 95.03 | 1,539,657 | +0.23(+0.24%) |
Feb 23, 2006 | 94.92 | 95.22 | 94.57 | 94.80 | 1,136,098 | -0.11(-0.12%) |
Feb 22, 2006 | 94.61 | 95.23 | 94.53 | 94.91 | 1,420,089 | +0.51(+0.54%) |
Feb 21, 2006 | 94.89 | 95.04 | 94.27 | 94.40 | 1,092,743 | -0.26(-0.28%) |
Feb 17, 2006 | 94.85 | 94.85 | 94.47 | 94.66 | 1,122,192 | -0.19(-0.20%) |
Feb 16, 2006 | 94.24 | 94.91 | 94.15 | 94.85 | 676,914 | +0.73(+0.77%) |
Feb 15, 2006 | 93.66 | 94.23 | 93.48 | 94.13 | 1,505,709 | +0.33(+0.35%) |
Feb 14, 2006 | 92.88 | 93.99 | 92.71 | 93.80 | 2,361,771 | +0.92(+1.00%) |
Feb 13, 2006 | 92.95 | 93.09 | 92.50 | 92.87 | 3,313,405 | -0.18(-0.20%) |
Feb 10, 2006 | 92.87 | 93.35 | 92.23 | 93.06 | 2,105,457 | +0.20(+0.21%) |
Feb 09, 2006 | 93.20 | 93.66 | 92.84 | 92.86 | 545,758 | -0.15(-0.17%) |
Feb 08, 2006 | 92.43 | 93.10 | 92.26 | 93.01 | 758,989 | +0.76(+0.82%) |
Feb 07, 2006 | 92.84 | 92.99 | 92.11 | 92.26 | 3,076,315 | -0.73(-0.79%) |
Feb 06, 2006 | 92.91 | 93.11 | 92.71 | 92.99 | 1,425,406 | +0.22(+0.24%) |
Feb 03, 2006 | 93.06 | 93.36 | 92.67 | 92.77 | 1,198,541 | -0.49(-0.53%) |
Feb 02, 2006 | 94.13 | 94.14 | 93.17 | 93.26 | 1,927,400 | -1.10(-1.17%) |
Feb 01, 2006 | 93.85 | 94.36 | 93.83 | 94.36 | 2,678,346 | +0.65(+0.70%) |
Jan 31, 2006 | 94.25 | 94.39 | 93.71 | 93.71 | 1,671,086 | -0.64(-0.68%) |
Jan 30, 2006 | 94.43 | 94.59 | 94.28 | 94.35 | 2,442,619 | -0.09(-0.09%) |
Jan 27, 2006 | 93.77 | 94.49 | 93.63 | 94.43 | 1,324,653 | +0.84(+0.90%) |
Jan 26, 2006 | 93.53 | 93.76 | 93.14 | 93.59 | 2,225,706 | +0.55(+0.59%) |
Jan 25, 2006 | 93.30 | 93.43 | 92.44 | 93.04 | 1,146,733 | +0.06(+0.06%) |
Jan 24, 2006 | 93.04 | 93.41 | 92.87 | 92.98 | 2,333,685 | +0.09(+0.09%) |
Jan 23, 2006 | 92.73 | 93.15 | 92.67 | 92.89 | 2,401,990 | +0.32(+0.35%) |
Jan 20, 2006 | 94.27 | 94.27 | 92.57 | 92.57 | 1,103,923 | -1.72(-1.82%) |
Jan 19, 2006 | 94.08 | 94.59 | 93.91 | 94.29 | 1,322,062 | +0.40(+0.43%) |
Jan 18, 2006 | 93.69 | 94.17 | 93.40 | 93.88 | 788,847 | -0.37(-0.39%) |
Jan 17, 2006 | 94.18 | 94.30 | 93.88 | 94.25 | 1,119,056 | -0.22(-0.23%) |
Jan 13, 2006 | 94.44 | 94.68 | 94.18 | 94.47 | 968,812 | -0.10(-0.11%) |
Jan 12, 2006 | 94.85 | 94.94 | 94.34 | 94.57 | 1,259,347 | -0.44(-0.46%) |
Jan 11, 2006 | 94.77 | 95.08 | 94.55 | 95.01 | 1,738,164 | +0.29(+0.30%) |
Jan 10, 2006 | 94.32 | 94.73 | 94.24 | 94.73 | 1,447,356 | +0.12(+0.13%) |
Jan 09, 2006 | 94.34 | 94.77 | 94.30 | 94.60 | 1,828,692 | +0.24(+0.26%) |
Jan 06, 2006 | 94.06 | 94.43 | 93.63 | 94.36 | 1,123,692 | +0.78(+0.83%) |
Jan 05, 2006 | 93.47 | 93.71 | 93.22 | 93.58 | 1,743,208 | +0.07(+0.08%) |
Jan 04, 2006 | 93.16 | 93.64 | 93.06 | 93.51 | 1,576,877 | +0.48(+0.52%) |
Jan 03, 2006 | 91.99 | 93.26 | 91.41 | 93.03 | 6,500,699 | +1.56(+1.71%) |
Dec 30, 2005 | 91.67 | 91.88 | 91.42 | 91.46 | 1,730,120 | -0.44(-0.48%) |
Dec 29, 2005 | 92.37 | 92.54 | 91.90 | 91.90 | 1,677,494 | -0.44(-0.48%) |
Dec 28, 2005 | 92.36 | 92.52 | 92.19 | 92.34 | 1,459,899 | +0.22(+0.24%) |
Dec 27, 2005 | 93.28 | 93.32 | 92.12 | 92.12 | 1,987,388 | -0.99(-1.06%) |
Dec 23, 2005 | 93.17 | 93.20 | 92.87 | 93.11 | 885,919 | -0.29(-0.31%) |
Dec 22, 2005 | 93.19 | 93.43 | 93.01 | 93.41 | 1,156,140 | +0.41(+0.44%) |
Dec 21, 2005 | 93.09 | 93.50 | 92.79 | 93.00 | 1,291,387 | +0.16(+0.17%) |
Dec 20, 2005 | 92.84 | 93.06 | 92.57 | 92.84 | 1,278,980 | +0.14(+0.15%) |
Dec 19, 2005 | 93.49 | 93.54 | 92.70 | 92.70 | 1,139,916 | -0.54(-0.57%) |
Dec 16, 2005 | 93.82 | 93.88 | 93.23 | 93.23 | 1,967,756 | -0.23(-0.25%) |
Dec 15, 2005 | 93.71 | 93.88 | 93.31 | 93.47 | 1,836,872 | -0.36(-0.38%) |
Dec 14, 2005 | 93.32 | 93.97 | 93.32 | 93.83 | 3,377,484 | +0.42(+0.45%) |
Dec 13, 2005 | 92.76 | 93.66 | 92.65 | 93.41 | 3,407,614 | +0.59(+0.63%) |
Dec 12, 2005 | 93.01 | 93.05 | 92.38 | 92.82 | 3,910,426 | +0.21(+0.22%) |
Dec 09, 2005 | 92.53 | 93.00 | 92.31 | 92.62 | 1,270,663 | +0.21(+0.23%) |
Dec 08, 2005 | 92.62 | 93.00 | 92.09 | 92.40 | 2,158,628 | -0.17(-0.18%) |
Dec 07, 2005 | 93.04 | 93.08 | 92.22 | 92.57 | 1,360,782 | -0.45(-0.48%) |
Dec 06, 2005 | 93.25 | 93.70 | 92.93 | 93.02 | 2,432,939 | +0.19(+0.21%) |
Dec 05, 2005 | 92.97 | 93.00 | 92.57 | 92.83 | 4,363,475 | -0.29(-0.31%) |
Dec 02, 2005 | 93.00 | 93.22 | 92.82 | 93.11 | 2,213,845 | +0.08(+0.09%) |
Dec 01, 2005 | 92.47 | 93.17 | 92.47 | 93.03 | 995,671 | +1.08(+1.17%) |
Nov 30, 2005 | 92.73 | 92.81 | 91.93 | 91.96 | 1,489,348 | -0.58(-0.63%) |
Nov 29, 2005 | 92.91 | 93.14 | 92.52 | 92.54 | 945,908 | -0.10(-0.11%) |
Nov 28, 2005 | 93.37 | 93.37 | 92.49 | 92.64 | 806,026 | -0.60(-0.65%) |
Nov 25, 2005 | 93.30 | 93.32 | 93.08 | 93.24 | 333,072 | +0.07(+0.07%) |
Nov 23, 2005 | 92.66 | 93.47 | 92.64 | 93.17 | 673,642 | +0.54(+0.58%) |
Nov 22, 2005 | 92.10 | 92.81 | 92.02 | 92.64 | 933,637 | +0.33(+0.36%) |
Nov 21, 2005 | 91.84 | 92.37 | 91.71 | 92.31 | 642,830 | +0.60(+0.66%) |
Nov 18, 2005 | 91.71 | 91.89 | 91.23 | 91.71 | 905,143 | +0.39(+0.43%) |
Nov 17, 2005 | 90.76 | 91.43 | 90.67 | 91.32 | 1,149,050 | +0.69(+0.76%) |
Nov 16, 2005 | 90.60 | 90.63 | 90.22 | 90.63 | 3,341,354 | +0.25(+0.28%) |
Nov 15, 2005 | 90.83 | 91.05 | 90.17 | 90.38 | 1,241,351 | -0.43(-0.48%) |
Nov 14, 2005 | 90.73 | 90.97 | 90.53 | 90.81 | 731,040 | -0.01(-0.01%) |
Nov 11, 2005 | 90.52 | 90.84 | 90.46 | 90.82 | 1,347,285 | +0.25(+0.28%) |
Nov 10, 2005 | 89.76 | 90.59 | 89.31 | 90.57 | 1,184,225 | +0.85(+0.95%) |
Nov 09, 2005 | 89.53 | 90.16 | 89.37 | 89.72 | 1,472,306 | +0.04(+0.04%) |
Nov 08, 2005 | 89.47 | 89.77 | 89.37 | 89.68 | 1,109,649 | +0.02(+0.02%) |
Nov 07, 2005 | 89.79 | 89.92 | 89.41 | 89.66 | 1,509,117 | +0.03(+0.03%) |
Nov 04, 2005 | 89.76 | 89.80 | 89.18 | 89.63 | 1,087,835 | +0.00(+0.00%) |
Nov 03, 2005 | 89.64 | 89.96 | 89.32 | 89.63 | 938,000 | +0.44(+0.49%) |
Nov 02, 2005 | 88.15 | 89.24 | 88.15 | 89.19 | 736,494 | +0.87(+0.98%) |