Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 108.48 | 109.07 | 107.84 | 108.28 | 3,668,155 | +0.92(+0.86%) |
Aug 30, 2007 | 106.84 | 108.11 | 106.73 | 107.35 | 2,818,501 | -0.43(-0.40%) |
Aug 29, 2007 | 106.08 | 107.78 | 105.73 | 107.78 | 2,237,567 | +2.18(+2.06%) |
Aug 28, 2007 | 107.34 | 107.45 | 105.36 | 105.61 | 3,623,436 | -2.25(-2.09%) |
Aug 27, 2007 | 108.59 | 108.64 | 107.78 | 107.86 | 2,161,764 | -1.10(-1.01%) |
Aug 24, 2007 | 107.69 | 108.96 | 107.44 | 108.96 | 2,579,910 | +1.36(+1.26%) |
Aug 23, 2007 | 108.22 | 108.41 | 106.93 | 107.60 | 4,182,283 | -0.15(-0.14%) |
Aug 22, 2007 | 107.39 | 107.81 | 106.73 | 107.75 | 2,915,573 | +1.42(+1.34%) |
Aug 21, 2007 | 106.22 | 107.08 | 105.88 | 106.33 | 3,462,013 | +0.10(+0.10%) |
Aug 20, 2007 | 106.62 | 106.81 | 105.23 | 106.22 | 5,165,181 | -0.13(-0.12%) |
Aug 17, 2007 | 106.87 | 107.09 | 104.56 | 106.35 | 7,785,951 | +1.80(+1.72%) |
Aug 16, 2007 | 102.66 | 104.64 | 100.83 | 104.56 | 10,438,450 | +0.95(+0.92%) |
Aug 15, 2007 | 104.81 | 106.06 | 103.27 | 103.60 | 5,124,353 | -1.58(-1.50%) |
Aug 14, 2007 | 106.93 | 107.16 | 104.86 | 105.18 | 4,685,170 | -1.52(-1.42%) |
Aug 13, 2007 | 107.67 | 107.89 | 106.59 | 106.70 | 2,991,240 | +0.44(+0.41%) |
Aug 10, 2007 | 105.97 | 107.56 | 105.15 | 106.26 | 6,299,459 | -0.50(-0.47%) |
Aug 09, 2007 | 108.22 | 109.35 | 106.76 | 106.76 | 6,277,141 | -3.28(-2.98%) |
Aug 08, 2007 | 108.99 | 110.59 | 108.64 | 110.04 | 3,014,056 | +1.57(+1.45%) |
Aug 07, 2007 | 107.04 | 109.38 | 106.94 | 108.47 | 3,798,060 | +1.11(+1.03%) |
Aug 06, 2007 | 106.02 | 107.82 | 104.85 | 107.36 | 8,093,080 | +1.38(+1.30%) |
Aug 03, 2007 | 106.77 | 108.33 | 105.86 | 105.98 | 4,339,228 | -2.35(-2.17%) |
Aug 02, 2007 | 107.83 | 108.53 | 107.29 | 108.33 | 4,130,768 | +0.87(+0.81%) |
Aug 01, 2007 | 106.68 | 107.93 | 105.76 | 107.46 | 5,762,950 | +0.59(+0.55%) |
Jul 31, 2007 | 109.04 | 109.36 | 106.72 | 106.88 | 5,147,614 | -1.43(-1.32%) |
Jul 30, 2007 | 107.28 | 108.56 | 106.81 | 108.31 | 13,356,168 | +1.64(+1.53%) |
Jul 27, 2007 | 108.88 | 109.36 | 106.55 | 106.67 | 5,210,201 | -2.20(-2.02%) |
Jul 26, 2007 | 110.36 | 110.70 | 107.59 | 108.87 | 12,631,167 | -2.49(-2.24%) |
Jul 25, 2007 | 111.67 | 111.97 | 110.39 | 111.36 | 5,609,552 | +0.21(+0.19%) |
Jul 24, 2007 | 112.44 | 112.75 | 110.80 | 111.16 | 3,828,693 | -2.05(-1.81%) |
Jul 23, 2007 | 113.37 | 113.63 | 113.01 | 113.21 | 1,980,292 | +0.40(+0.36%) |
Jul 20, 2007 | 113.76 | 113.83 | 112.25 | 112.81 | 3,354,992 | -1.04(-0.92%) |
Jul 19, 2007 | 114.09 | 114.24 | 113.67 | 113.85 | 3,971,684 | +0.37(+0.32%) |
Jul 18, 2007 | 113.25 | 113.67 | 112.60 | 113.48 | 3,804,522 | -0.15(-0.14%) |
Jul 17, 2007 | 113.83 | 114.18 | 113.62 | 113.64 | 1,621,186 | -0.09(-0.08%) |
Jul 16, 2007 | 113.86 | 114.23 | 113.53 | 113.72 | 2,618,358 | -0.04(-0.03%) |
Jul 13, 2007 | 113.54 | 114.19 | 113.44 | 113.76 | 2,248,912 | +0.19(+0.17%) |
Jul 12, 2007 | 111.91 | 113.70 | 111.91 | 113.57 | 2,186,944 | +1.93(+1.73%) |
Jul 11, 2007 | 110.77 | 111.67 | 110.56 | 111.64 | 4,367,156 | +0.85(+0.77%) |
Jul 10, 2007 | 111.83 | 112.07 | 110.79 | 110.79 | 3,888,342 | -1.58(-1.40%) |
Jul 09, 2007 | 112.52 | 112.64 | 112.09 | 112.37 | 3,224,241 | -0.04(-0.03%) |
Jul 06, 2007 | 111.94 | 112.50 | 111.61 | 112.41 | 1,652,645 | +0.55(+0.49%) |
Jul 05, 2007 | 111.96 | 112.06 | 111.39 | 111.86 | 2,297,315 | -0.10(-0.09%) |
Jul 03, 2007 | 111.77 | 112.00 | 111.66 | 111.96 | 2,189,031 | +0.45(+0.40%) |
Jul 02, 2007 | 110.91 | 111.52 | 110.72 | 111.51 | 2,208,882 | +1.12(+1.01%) |
Jun 29, 2007 | 110.86 | 111.36 | 109.58 | 110.39 | 5,128,499 | -0.58(-0.52%) |
Jun 28, 2007 | 110.86 | 111.68 | 110.89 | 110.97 | 3,462,979 | -0.06(-0.05%) |
Jun 27, 2007 | 109.13 | 111.06 | 109.21 | 111.03 | 3,254,960 | +1.58(+1.44%) |
Jun 26, 2007 | 110.79 | 110.99 | 109.46 | 109.46 | 4,924,855 | -1.14(-1.03%) |
Jun 25, 2007 | 111.01 | 111.58 | 109.94 | 110.59 | 4,909,014 | -0.29(-0.26%) |
Jun 22, 2007 | 111.73 | 111.93 | 110.56 | 110.88 | 4,976,733 | -1.17(-1.04%) |
Jun 21, 2007 | 111.42 | 112.19 | 110.83 | 112.05 | 6,276,470 | +0.67(+0.60%) |
Jun 20, 2007 | 113.37 | 113.37 | 111.38 | 111.38 | 6,544,463 | -1.61(-1.43%) |
Jun 19, 2007 | 112.66 | 113.15 | 112.40 | 112.99 | 3,421,930 | +0.19(+0.17%) |
Jun 18, 2007 | 113.09 | 113.20 | 112.63 | 112.80 | 1,467,262 | -0.06(-0.05%) |
Jun 15, 2007 | 113.05 | 113.34 | 112.82 | 112.86 | 2,584,682 | +0.59(+0.53%) |
Jun 14, 2007 | 111.71 | 112.47 | 111.67 | 112.27 | 2,036,606 | +0.68(+0.60%) |
Jun 13, 2007 | 110.48 | 111.63 | 110.31 | 111.59 | 3,267,323 | +1.70(+1.55%) |
Jun 12, 2007 | 110.68 | 111.28 | 109.89 | 109.89 | 2,778,418 | -1.25(-1.12%) |
Jun 11, 2007 | 110.94 | 111.61 | 110.70 | 111.14 | 2,215,794 | +0.18(+0.16%) |
Jun 08, 2007 | 109.68 | 111.06 | 109.52 | 110.95 | 2,897,031 | +1.42(+1.29%) |
Jun 07, 2007 | 111.39 | 111.69 | 109.54 | 109.54 | 2,457,196 | -2.05(-1.83%) |
Jun 06, 2007 | 112.32 | 112.35 | 111.47 | 111.58 | 2,227,165 | -1.21(-1.07%) |
Jun 05, 2007 | 112.99 | 113.09 | 112.30 | 112.79 | 2,844,950 | -0.40(-0.36%) |
Jun 04, 2007 | 112.79 | 113.39 | 112.77 | 113.20 | 1,066,839 | +0.09(+0.08%) |
Jun 01, 2007 | 113.16 | 113.38 | 112.76 | 113.11 | 2,207,641 | +0.48(+0.43%) |
May 31, 2007 | 112.92 | 113.02 | 112.48 | 112.62 | 2,628,583 | -0.09(-0.08%) |
May 30, 2007 | 111.26 | 112.71 | 111.17 | 112.71 | 2,023,381 | +0.84(+0.75%) |
May 29, 2007 | 111.64 | 111.96 | 111.25 | 111.87 | 1,906,268 | +0.40(+0.36%) |
May 25, 2007 | 111.28 | 111.64 | 111.05 | 111.47 | 2,323,051 | +0.47(+0.42%) |
May 24, 2007 | 112.08 | 112.54 | 110.72 | 111.00 | 4,920,686 | -0.95(-0.85%) |
May 23, 2007 | 112.39 | 112.73 | 111.94 | 111.96 | 2,033,879 | +0.07(+0.06%) |
May 22, 2007 | 112.17 | 112.50 | 111.89 | 111.89 | 2,027,335 | -0.19(-0.17%) |
May 21, 2007 | 112.07 | 112.54 | 112.02 | 112.08 | 3,349,708 | +0.00(+0.00%) |
May 18, 2007 | 111.49 | 112.08 | 111.49 | 112.08 | 2,004,942 | +0.94(+0.84%) |
May 17, 2007 | 111.12 | 111.61 | 111.01 | 111.14 | 1,519,751 | -0.24(-0.22%) |
May 16, 2007 | 110.81 | 111.39 | 110.48 | 111.39 | 1,875,319 | +0.83(+0.75%) |
May 15, 2007 | 110.68 | 111.39 | 110.33 | 110.56 | 1,465,762 | -0.07(-0.06%) |
May 14, 2007 | 110.84 | 111.11 | 110.15 | 110.62 | 1,152,669 | -0.20(-0.18%) |
May 11, 2007 | 110.09 | 110.82 | 109.98 | 110.82 | 1,415,021 | +1.00(+0.91%) |
May 10, 2007 | 110.80 | 110.92 | 109.68 | 109.82 | 1,453,797 | -1.25(-1.13%) |
May 09, 2007 | 110.56 | 111.28 | 110.50 | 111.08 | 1,173,727 | +0.36(+0.32%) |
May 08, 2007 | 110.53 | 110.84 | 110.26 | 110.72 | 2,222,843 | -0.19(-0.17%) |
May 07, 2007 | 110.78 | 111.04 | 110.75 | 110.91 | 789,337 | +0.02(+0.01%) |
May 04, 2007 | 110.72 | 110.99 | 110.36 | 110.89 | 1,401,276 | +0.51(+0.46%) |
May 03, 2007 | 110.30 | 110.48 | 109.98 | 110.38 | 1,100,242 | +0.48(+0.43%) |
May 02, 2007 | 109.36 | 110.13 | 109.29 | 109.90 | 1,775,520 | +0.73(+0.66%) |
May 01, 2007 | 109.10 | 109.24 | 108.46 | 109.18 | 1,656,961 | +0.27(+0.25%) |
Apr 30, 2007 | 109.87 | 109.98 | 108.86 | 108.91 | 1,802,875 | -1.01(-0.92%) |
Apr 27, 2007 | 109.47 | 109.98 | 109.34 | 109.92 | 1,545,064 | -0.01(-0.01%) |
Apr 26, 2007 | 109.88 | 110.04 | 109.53 | 109.93 | 897,721 | +0.12(+0.11%) |
Apr 25, 2007 | 109.29 | 109.93 | 108.83 | 109.81 | 1,512,164 | +0.96(+0.88%) |
Apr 24, 2007 | 108.88 | 108.99 | 108.22 | 108.85 | 1,311,973 | +0.10(+0.09%) |
Apr 23, 2007 | 108.99 | 109.24 | 108.70 | 108.75 | 1,384,296 | -0.38(-0.35%) |
Apr 20, 2007 | 108.88 | 109.14 | 108.51 | 109.13 | 2,406,026 | +0.95(+0.88%) |
Apr 19, 2007 | 107.63 | 108.27 | 107.45 | 108.17 | 1,306,321 | -0.09(-0.08%) |
Apr 18, 2007 | 107.76 | 108.44 | 107.68 | 108.26 | 1,292,142 | +0.24(+0.22%) |
Apr 17, 2007 | 107.82 | 108.27 | 107.74 | 108.02 | 935,137 | +0.25(+0.23%) |
Apr 16, 2007 | 107.16 | 107.86 | 107.14 | 107.77 | 1,339,256 | +1.06(+1.00%) |
Apr 13, 2007 | 106.46 | 106.71 | 106.05 | 106.71 | 1,532,295 | +0.35(+0.33%) |
Apr 12, 2007 | 105.69 | 106.37 | 105.31 | 106.35 | 883,465 | +0.62(+0.59%) |
Apr 11, 2007 | 106.39 | 106.41 | 105.46 | 105.73 | 1,526,023 | -0.54(-0.50%) |
Apr 10, 2007 | 106.01 | 106.40 | 106.00 | 106.27 | 693,684 | +0.12(+0.11%) |
Apr 09, 2007 | 106.24 | 106.36 | 105.97 | 106.15 | 953,679 | +0.13(+0.12%) |
Apr 05, 2007 | 105.55 | 106.11 | 105.50 | 106.02 | 826,749 | +0.40(+0.37%) |
Apr 04, 2007 | 105.55 | 105.74 | 105.35 | 105.62 | 918,913 | +0.03(+0.03%) |
Apr 03, 2007 | 105.05 | 105.77 | 105.00 | 105.59 | 1,031,748 | +1.14(+1.10%) |
Apr 02, 2007 | 104.48 | 104.66 | 103.95 | 104.45 | 1,658,543 | +0.04(+0.04%) |
Mar 30, 2007 | 104.45 | 104.92 | 103.38 | 104.40 | 2,727,018 | +0.12(+0.11%) |
Mar 29, 2007 | 104.73 | 104.73 | 103.72 | 104.28 | 1,383,005 | +0.10(+0.10%) |
Mar 28, 2007 | 104.48 | 104.64 | 103.78 | 104.18 | 1,905,313 | -0.70(-0.66%) |
Mar 27, 2007 | 105.18 | 105.18 | 104.59 | 104.88 | 1,171,410 | -0.31(-0.30%) |
Mar 26, 2007 | 105.44 | 105.49 | 103.41 | 105.19 | 1,666,996 | -0.66(-0.62%) |
Mar 23, 2007 | 105.73 | 106.10 | 105.64 | 105.86 | 2,351,946 | +0.15(+0.14%) |
Mar 22, 2007 | 105.88 | 105.98 | 105.39 | 105.71 | 1,799,243 | +0.00(+0.00%) |
Mar 21, 2007 | 104.11 | 105.97 | 103.90 | 105.71 | 1,789,721 | +1.70(+1.64%) |
Mar 20, 2007 | 103.38 | 104.03 | 103.27 | 104.01 | 939,091 | +0.57(+0.55%) |
Mar 19, 2007 | 102.77 | 103.46 | 102.67 | 103.44 | 1,499,846 | +1.25(+1.22%) |
Mar 16, 2007 | 102.69 | 103.00 | 101.97 | 102.19 | 1,399,229 | -0.31(-0.30%) |
Mar 15, 2007 | 102.20 | 102.88 | 102.08 | 102.50 | 1,001,670 | +0.08(+0.08%) |
Mar 14, 2007 | 101.79 | 102.42 | 100.51 | 102.42 | 2,971,913 | +0.78(+0.77%) |
Mar 13, 2007 | 103.66 | 103.44 | 101.44 | 101.64 | 2,632,809 | -2.02(-1.95%) |
Mar 12, 2007 | 103.07 | 103.86 | 103.01 | 103.66 | 1,552,336 | +0.23(+0.23%) |
Mar 09, 2007 | 103.89 | 104.36 | 102.94 | 103.42 | 1,935,989 | +0.00(+0.00%) |
Mar 08, 2007 | 103.38 | 103.73 | 102.97 | 103.42 | 1,867,003 | +0.92(+0.89%) |
Mar 07, 2007 | 102.60 | 103.21 | 102.44 | 102.50 | 2,180,987 | -0.20(-0.20%) |
Mar 06, 2007 | 102.00 | 102.95 | 101.76 | 102.71 | 1,963,120 | +1.77(+1.76%) |
Mar 05, 2007 | 101.36 | 102.50 | 100.91 | 100.93 | 2,338,730 | -1.07(-1.05%) |
Mar 02, 2007 | 102.94 | 103.35 | 101.95 | 102.00 | 9,095,334 | -1.27(-1.23%) |
Mar 01, 2007 | 102.32 | 103.79 | 101.51 | 103.27 | 3,943,746 | -0.37(-0.35%) |
Feb 28, 2007 | 103.32 | 104.34 | 102.81 | 103.64 | 3,951,600 | +1.02(+0.99%) |
Feb 27, 2007 | 105.77 | 105.77 | 102.29 | 102.62 | 4,824,568 | -4.08(-3.82%) |
Feb 26, 2007 | 107.26 | 107.26 | 106.41 | 106.70 | 1,660,847 | -0.14(-0.13%) |
Feb 23, 2007 | 107.15 | 107.15 | 106.59 | 106.84 | 1,980,435 | -0.34(-0.31%) |
Feb 22, 2007 | 107.34 | 107.66 | 106.35 | 107.17 | 2,399,536 | -0.10(-0.09%) |
Feb 21, 2007 | 107.04 | 107.35 | 106.85 | 107.27 | 1,341,695 | -0.12(-0.12%) |
Feb 20, 2007 | 106.99 | 107.48 | 106.60 | 107.39 | 1,200,041 | +0.20(+0.18%) |
Feb 16, 2007 | 106.90 | 107.20 | 106.79 | 107.20 | 880,330 | +0.04(+0.03%) |
Feb 15, 2007 | 106.35 | 107.28 | 106.35 | 107.16 | 1,252,258 | +0.18(+0.16%) |
Feb 14, 2007 | 106.45 | 107.22 | 106.38 | 106.98 | 1,138,901 | +0.70(+0.66%) |
Feb 13, 2007 | 105.66 | 106.28 | 105.62 | 106.28 | 953,750 | +0.81(+0.77%) |
Feb 12, 2007 | 105.83 | 105.84 | 105.23 | 105.47 | 566,797 | -0.33(-0.31%) |
Feb 09, 2007 | 106.65 | 106.81 | 105.39 | 105.80 | 3,060,636 | -0.73(-0.68%) |
Feb 08, 2007 | 106.41 | 106.65 | 106.09 | 106.53 | 1,087,426 | -0.19(-0.18%) |
Feb 07, 2007 | 106.68 | 106.82 | 106.34 | 106.72 | 989,672 | +0.26(+0.25%) |
Feb 06, 2007 | 106.57 | 106.58 | 106.08 | 106.46 | 1,203,858 | -0.12(-0.11%) |
Feb 05, 2007 | 106.39 | 106.57 | 106.09 | 106.57 | 2,148,403 | +0.17(+0.16%) |
Feb 02, 2007 | 106.32 | 106.51 | 106.14 | 106.41 | 1,149,868 | +0.12(+0.11%) |
Feb 01, 2007 | 105.99 | 106.33 | 105.78 | 106.29 | 1,978,390 | +0.65(+0.61%) |
Jan 31, 2007 | 104.84 | 105.93 | 104.67 | 105.64 | 1,516,616 | +0.70(+0.66%) |
Jan 30, 2007 | 104.67 | 104.96 | 104.45 | 104.95 | 1,944,579 | +0.52(+0.50%) |
Jan 29, 2007 | 104.53 | 104.82 | 104.20 | 104.42 | 1,221,582 | -0.07(-0.07%) |
Jan 26, 2007 | 104.81 | 104.89 | 104.08 | 104.50 | 1,984,525 | -0.13(-0.13%) |
Jan 25, 2007 | 105.72 | 105.79 | 104.45 | 104.63 | 1,843,825 | -1.15(-1.09%) |
Jan 24, 2007 | 105.05 | 105.78 | 105.03 | 105.78 | 1,324,516 | +0.75(+0.71%) |
Jan 23, 2007 | 104.61 | 105.14 | 104.42 | 105.03 | 2,112,682 | +0.36(+0.34%) |
Jan 22, 2007 | 105.22 | 105.22 | 104.32 | 104.67 | 756,672 | -0.37(-0.36%) |
Jan 19, 2007 | 104.78 | 105.16 | 104.72 | 105.05 | 1,412,590 | +0.27(+0.26%) |
Jan 18, 2007 | 105.14 | 105.29 | 104.59 | 104.78 | 1,693,309 | -0.31(-0.30%) |
Jan 17, 2007 | 105.00 | 105.43 | 104.91 | 105.09 | 1,987,116 | +0.00(+0.00%) |
Jan 16, 2007 | 105.22 | 105.32 | 104.91 | 105.09 | 1,108,967 | -0.21(-0.20%) |
Jan 12, 2007 | 104.51 | 105.31 | 104.49 | 105.31 | 864,378 | +0.79(+0.75%) |
Jan 11, 2007 | 104.06 | 104.82 | 103.99 | 104.52 | 945,771 | +0.54(+0.52%) |
Jan 10, 2007 | 103.28 | 104.01 | 103.12 | 103.98 | 2,370,633 | +0.28(+0.27%) |
Jan 09, 2007 | 103.90 | 103.98 | 103.18 | 103.70 | 1,348,375 | -0.09(-0.08%) |
Jan 08, 2007 | 103.47 | 103.90 | 103.09 | 103.79 | 875,694 | +0.43(+0.42%) |
Jan 05, 2007 | 103.86 | 103.86 | 103.17 | 103.35 | 2,765,875 | -0.80(-0.77%) |
Jan 04, 2007 | 103.92 | 104.39 | 103.38 | 104.15 | 5,506,118 | +0.28(+0.27%) |
Jan 03, 2007 | 104.54 | 104.98 | 103.32 | 103.88 | 2,728,245 | -0.28(-0.27%) |
Dec 29, 2006 | 104.47 | 104.76 | 103.97 | 104.15 | 1,163,229 | -0.37(-0.35%) |
Dec 28, 2006 | 104.73 | 104.80 | 104.38 | 104.52 | 579,569 | -0.17(-0.16%) |
Dec 27, 2006 | 104.27 | 104.82 | 104.27 | 104.69 | 1,119,738 | +0.61(+0.59%) |
Dec 26, 2006 | 103.51 | 104.08 | 103.51 | 104.08 | 476,226 | +0.66(+0.64%) |
Dec 22, 2006 | 104.10 | 104.11 | 103.42 | 103.42 | 7,191,929 | -0.70(-0.68%) |
Dec 21, 2006 | 104.59 | 104.66 | 103.88 | 104.12 | 1,593,646 | -0.90(-0.85%) |
Dec 20, 2006 | 105.11 | 105.35 | 104.93 | 105.02 | 1,054,569 | +0.04(+0.04%) |
Dec 19, 2006 | 104.53 | 105.28 | 104.29 | 104.98 | 998,398 | +0.12(+0.12%) |
Dec 18, 2006 | 105.29 | 105.53 | 104.70 | 104.86 | 1,623,913 | -0.21(-0.20%) |
Dec 15, 2006 | 105.44 | 105.52 | 105.07 | 105.07 | 1,238,760 | +0.01(+0.01%) |
Dec 14, 2006 | 104.29 | 105.17 | 104.23 | 105.06 | 2,626,947 | +0.83(+0.80%) |
Dec 13, 2006 | 104.56 | 104.56 | 104.02 | 104.23 | 1,025,801 | +0.16(+0.16%) |
Dec 12, 2006 | 104.12 | 104.21 | 103.53 | 104.06 | 3,172,432 | -0.15(-0.15%) |
Dec 11, 2006 | 103.90 | 104.37 | 103.82 | 104.22 | 895,054 | +0.35(+0.34%) |
Dec 08, 2006 | 103.66 | 104.23 | 103.45 | 103.87 | 2,019,428 | +0.12(+0.11%) |
Dec 07, 2006 | 104.37 | 104.54 | 103.67 | 103.75 | 2,109,547 | -0.41(-0.39%) |
Dec 06, 2006 | 104.23 | 104.35 | 103.98 | 104.16 | 917,277 | -0.07(-0.07%) |
Dec 05, 2006 | 104.00 | 104.28 | 103.80 | 104.23 | 1,121,101 | +0.42(+0.41%) |
Dec 04, 2006 | 103.05 | 103.98 | 103.05 | 103.81 | 3,217,015 | +0.81(+0.79%) |
Dec 01, 2006 | 102.53 | 103.30 | 102.10 | 103.00 | 1,362,009 | -0.24(-0.23%) |
Nov 30, 2006 | 103.18 | 103.59 | 102.67 | 103.24 | 1,419,544 | +0.08(+0.08%) |
Nov 29, 2006 | 102.39 | 103.22 | 102.39 | 103.16 | 1,221,718 | +1.06(+1.03%) |
Nov 28, 2006 | 101.51 | 102.19 | 101.47 | 102.10 | 1,260,847 | +0.43(+0.42%) |
Nov 27, 2006 | 102.98 | 103.10 | 101.66 | 101.67 | 812,297 | -1.42(-1.37%) |
Nov 24, 2006 | 103.07 | 103.46 | 102.99 | 103.09 | 221,275 | -0.42(-0.41%) |
Nov 22, 2006 | 103.39 | 103.69 | 103.22 | 103.52 | 792,801 | +0.20(+0.20%) |
Nov 21, 2006 | 103.22 | 103.32 | 103.08 | 103.31 | 508,401 | +0.09(+0.09%) |
Nov 20, 2006 | 103.09 | 103.39 | 102.92 | 103.22 | 756,808 | +0.07(+0.06%) |
Nov 17, 2006 | 102.82 | 103.16 | 102.66 | 103.16 | 648,420 | +0.03(+0.03%) |
Nov 16, 2006 | 103.16 | 103.33 | 102.94 | 103.13 | 744,947 | +0.30(+0.29%) |
Nov 15, 2006 | 102.51 | 103.16 | 102.51 | 102.83 | 1,172,773 | +0.27(+0.27%) |
Nov 14, 2006 | 102.07 | 102.64 | 101.47 | 102.55 | 1,202,222 | +0.73(+0.72%) |
Nov 13, 2006 | 101.51 | 102.10 | 101.43 | 101.82 | 409,966 | +0.22(+0.22%) |
Nov 10, 2006 | 101.50 | 101.60 | 101.18 | 101.60 | 566,890 | +0.12(+0.12%) |
Nov 09, 2006 | 102.16 | 102.19 | 101.31 | 101.48 | 948,089 | -0.51(-0.50%) |
Nov 08, 2006 | 101.40 | 102.12 | 101.22 | 102.00 | 782,848 | +0.18(+0.17%) |
Nov 07, 2006 | 101.51 | 102.08 | 101.38 | 101.82 | 475,271 | +0.37(+0.37%) |
Nov 06, 2006 | 100.67 | 101.59 | 100.60 | 101.45 | 889,191 | +1.18(+1.18%) |
Nov 03, 2006 | 100.79 | 100.90 | 100.07 | 100.27 | 1,119,329 | -0.14(-0.14%) |
Nov 02, 2006 | 100.30 | 100.60 | 100.18 | 100.41 | 1,852,142 | -0.11(-0.11%) |
Nov 01, 2006 | 101.54 | 101.58 | 100.39 | 100.52 | 2,167,763 | -0.73(-0.72%) |
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%) |