Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 110.84 | 111.35 | 109.57 | 110.38 | 5,129,097 | -0.58(-0.52%) |
Jun 28, 2007 | 110.84 | 111.67 | 110.88 | 110.96 | 3,463,383 | -0.06(-0.05%) |
Jun 27, 2007 | 109.11 | 111.04 | 109.20 | 111.02 | 3,255,339 | +1.58(+1.44%) |
Jun 26, 2007 | 110.78 | 110.98 | 109.44 | 109.44 | 4,925,428 | -1.14(-1.03%) |
Jun 25, 2007 | 111.00 | 111.56 | 109.93 | 110.58 | 4,909,586 | -0.29(-0.26%) |
Jun 22, 2007 | 111.72 | 111.92 | 110.54 | 110.87 | 4,977,312 | -1.17(-1.04%) |
Jun 21, 2007 | 111.40 | 112.18 | 110.82 | 112.03 | 6,277,201 | +0.67(+0.60%) |
Jun 20, 2007 | 113.36 | 113.36 | 111.36 | 111.36 | 6,545,225 | -1.61(-1.43%) |
Jun 19, 2007 | 112.65 | 113.13 | 112.39 | 112.98 | 3,422,328 | +0.19(+0.17%) |
Jun 18, 2007 | 113.07 | 113.19 | 112.62 | 112.79 | 1,467,433 | -0.06(-0.05%) |
Jun 15, 2007 | 113.04 | 113.33 | 112.81 | 112.85 | 2,584,983 | +0.59(+0.53%) |
Jun 14, 2007 | 111.69 | 112.46 | 111.66 | 112.25 | 2,036,843 | +0.67(+0.60%) |
Jun 13, 2007 | 110.47 | 111.61 | 110.30 | 111.58 | 3,267,704 | +1.70(+1.55%) |
Jun 12, 2007 | 110.67 | 111.27 | 109.88 | 109.88 | 2,778,741 | -1.25(-1.12%) |
Jun 11, 2007 | 110.92 | 111.60 | 110.69 | 111.12 | 2,216,052 | +0.18(+0.16%) |
Jun 08, 2007 | 109.66 | 111.04 | 109.50 | 110.94 | 2,897,368 | +1.42(+1.29%) |
Jun 07, 2007 | 111.38 | 111.68 | 109.52 | 109.52 | 2,457,482 | -2.05(-1.83%) |
Jun 06, 2007 | 112.30 | 112.34 | 111.46 | 111.57 | 2,227,424 | -1.21(-1.07%) |
Jun 05, 2007 | 112.98 | 113.07 | 112.29 | 112.78 | 2,845,281 | -0.40(-0.36%) |
Jun 04, 2007 | 112.77 | 113.38 | 112.76 | 113.18 | 1,066,963 | +0.09(+0.08%) |
Jun 01, 2007 | 113.15 | 113.37 | 112.74 | 113.10 | 2,207,899 | +0.48(+0.43%) |
May 31, 2007 | 112.91 | 113.01 | 112.47 | 112.61 | 2,628,889 | -0.09(-0.08%) |
May 30, 2007 | 111.25 | 112.70 | 111.15 | 112.70 | 2,023,617 | +0.84(+0.75%) |
May 29, 2007 | 111.62 | 111.94 | 111.23 | 111.86 | 1,906,490 | +0.40(+0.36%) |
May 25, 2007 | 111.26 | 111.63 | 111.03 | 111.46 | 2,323,322 | +0.47(+0.42%) |
May 24, 2007 | 112.06 | 112.52 | 110.70 | 110.99 | 4,921,259 | -0.95(-0.85%) |
May 23, 2007 | 112.38 | 112.72 | 111.92 | 111.94 | 2,034,116 | +0.07(+0.06%) |
May 22, 2007 | 112.16 | 112.49 | 111.88 | 111.88 | 2,027,571 | -0.19(-0.17%) |
May 21, 2007 | 112.06 | 112.53 | 112.01 | 112.07 | 3,350,098 | +0.00(+0.00%) |
May 18, 2007 | 111.47 | 112.07 | 111.47 | 112.07 | 2,005,175 | +0.94(+0.84%) |
May 17, 2007 | 111.11 | 111.60 | 111.00 | 111.13 | 1,519,928 | -0.24(-0.22%) |
May 16, 2007 | 110.79 | 111.37 | 110.46 | 111.37 | 1,875,538 | +0.83(+0.75%) |
May 15, 2007 | 110.67 | 111.37 | 110.32 | 110.54 | 1,465,933 | -0.07(-0.06%) |
May 14, 2007 | 110.83 | 111.10 | 110.13 | 110.61 | 1,152,803 | -0.20(-0.18%) |
May 11, 2007 | 110.07 | 110.81 | 109.97 | 110.81 | 1,415,186 | +1.00(+0.91%) |
May 10, 2007 | 110.79 | 110.90 | 109.67 | 109.81 | 1,453,966 | -1.25(-1.13%) |
May 09, 2007 | 110.55 | 111.26 | 110.49 | 111.06 | 1,173,864 | +0.36(+0.33%) |
May 08, 2007 | 110.52 | 110.83 | 110.25 | 110.70 | 2,223,102 | -0.19(-0.17%) |
May 07, 2007 | 110.77 | 111.03 | 110.74 | 110.90 | 789,429 | +0.02(+0.01%) |
May 04, 2007 | 110.71 | 110.98 | 110.35 | 110.88 | 1,401,439 | +0.51(+0.46%) |
May 03, 2007 | 110.29 | 110.46 | 109.97 | 110.37 | 1,100,370 | +0.48(+0.43%) |
May 02, 2007 | 109.35 | 110.12 | 109.28 | 109.89 | 1,775,727 | +0.73(+0.67%) |
May 01, 2007 | 109.09 | 109.22 | 108.45 | 109.17 | 1,657,154 | +0.27(+0.25%) |
Apr 30, 2007 | 109.85 | 109.97 | 108.84 | 108.89 | 1,803,085 | -1.01(-0.92%) |
Apr 27, 2007 | 109.46 | 109.96 | 109.33 | 109.91 | 1,545,244 | -0.01(-0.01%) |
Apr 26, 2007 | 109.87 | 110.02 | 109.52 | 109.92 | 897,825 | +0.12(+0.11%) |
Apr 25, 2007 | 109.28 | 109.92 | 108.82 | 109.80 | 1,512,340 | +0.96(+0.88%) |
Apr 24, 2007 | 108.87 | 108.98 | 108.21 | 108.83 | 1,312,126 | +0.10(+0.09%) |
Apr 23, 2007 | 108.98 | 109.23 | 108.69 | 108.73 | 1,384,458 | -0.38(-0.35%) |
Apr 20, 2007 | 108.87 | 109.13 | 108.50 | 109.11 | 2,406,306 | +0.95(+0.88%) |
Apr 19, 2007 | 107.62 | 108.26 | 107.44 | 108.16 | 1,306,473 | -0.09(-0.08%) |
Apr 18, 2007 | 107.75 | 108.43 | 107.67 | 108.25 | 1,292,292 | +0.24(+0.22%) |
Apr 17, 2007 | 107.81 | 108.26 | 107.73 | 108.01 | 935,246 | +0.25(+0.23%) |
Apr 16, 2007 | 107.15 | 107.84 | 107.13 | 107.76 | 1,339,412 | +1.06(+1.00%) |
Apr 13, 2007 | 106.45 | 106.70 | 106.03 | 106.69 | 1,532,473 | +0.35(+0.33%) |
Apr 12, 2007 | 105.68 | 106.36 | 105.30 | 106.34 | 883,568 | +0.62(+0.59%) |
Apr 11, 2007 | 106.38 | 106.40 | 105.45 | 105.72 | 1,526,201 | -0.53(-0.50%) |
Apr 10, 2007 | 106.00 | 106.39 | 105.99 | 106.25 | 693,765 | +0.12(+0.11%) |
Apr 09, 2007 | 106.22 | 106.35 | 105.96 | 106.14 | 953,790 | +0.13(+0.12%) |
Apr 05, 2007 | 105.53 | 106.10 | 105.48 | 106.00 | 826,845 | +0.40(+0.37%) |
Apr 04, 2007 | 105.53 | 105.72 | 105.34 | 105.61 | 919,020 | +0.03(+0.03%) |
Apr 03, 2007 | 105.04 | 105.75 | 104.98 | 105.58 | 1,031,869 | +1.14(+1.10%) |
Apr 02, 2007 | 104.47 | 104.65 | 103.94 | 104.44 | 1,658,736 | +0.04(+0.04%) |
Mar 30, 2007 | 104.44 | 104.90 | 103.37 | 104.39 | 2,727,336 | +0.12(+0.11%) |
Mar 29, 2007 | 104.72 | 104.72 | 103.71 | 104.27 | 1,383,166 | +0.10(+0.10%) |
Mar 28, 2007 | 104.47 | 104.62 | 103.77 | 104.17 | 1,905,535 | -0.70(-0.66%) |
Mar 27, 2007 | 105.17 | 105.17 | 104.58 | 104.87 | 1,171,546 | -0.32(-0.30%) |
Mar 26, 2007 | 105.43 | 105.48 | 103.39 | 105.18 | 1,667,190 | -0.66(-0.62%) |
Mar 23, 2007 | 105.72 | 106.09 | 105.62 | 105.84 | 2,352,220 | +0.15(+0.14%) |
Mar 22, 2007 | 105.87 | 105.97 | 105.38 | 105.70 | 1,799,453 | +0.00(+0.00%) |
Mar 21, 2007 | 104.10 | 105.95 | 103.89 | 105.70 | 1,789,930 | +1.70(+1.64%) |
Mar 20, 2007 | 103.36 | 104.02 | 103.25 | 104.00 | 939,200 | +0.56(+0.55%) |
Mar 19, 2007 | 102.75 | 103.44 | 102.66 | 103.43 | 1,500,021 | +1.25(+1.22%) |
Mar 16, 2007 | 102.67 | 102.99 | 101.96 | 102.18 | 1,399,392 | -0.31(-0.30%) |
Mar 15, 2007 | 102.19 | 102.86 | 102.07 | 102.49 | 1,001,786 | +0.08(+0.08%) |
Mar 14, 2007 | 101.78 | 102.41 | 100.50 | 102.41 | 2,972,259 | +0.78(+0.77%) |
Mar 13, 2007 | 103.64 | 103.43 | 101.43 | 101.63 | 2,633,116 | -2.02(-1.95%) |
Mar 12, 2007 | 103.06 | 103.85 | 103.00 | 103.64 | 1,552,517 | +0.23(+0.23%) |
Mar 09, 2007 | 103.88 | 104.35 | 102.92 | 103.41 | 1,936,215 | +0.00(+0.00%) |
Mar 08, 2007 | 103.37 | 103.72 | 102.95 | 103.41 | 1,867,220 | +0.92(+0.89%) |
Mar 07, 2007 | 102.59 | 103.19 | 102.42 | 102.49 | 2,181,241 | -0.21(-0.20%) |
Mar 06, 2007 | 101.98 | 102.94 | 101.75 | 102.70 | 1,963,349 | +1.78(+1.76%) |
Mar 05, 2007 | 101.35 | 102.48 | 100.90 | 100.92 | 2,339,002 | -1.07(-1.05%) |
Mar 02, 2007 | 102.93 | 103.34 | 101.94 | 101.99 | 9,096,394 | -1.27(-1.23%) |
Mar 01, 2007 | 102.31 | 103.78 | 101.50 | 103.26 | 3,944,205 | -0.37(-0.35%) |
Feb 28, 2007 | 103.31 | 104.33 | 102.80 | 103.63 | 3,952,060 | +1.02(+0.99%) |
Feb 27, 2007 | 105.75 | 105.76 | 102.28 | 102.61 | 4,825,130 | -4.08(-3.82%) |
Feb 26, 2007 | 107.24 | 107.24 | 106.40 | 106.69 | 1,661,040 | -0.14(-0.13%) |
Feb 23, 2007 | 107.13 | 107.13 | 106.58 | 106.83 | 1,980,666 | -0.34(-0.31%) |
Feb 22, 2007 | 107.32 | 107.65 | 106.34 | 107.16 | 2,399,816 | -0.09(-0.09%) |
Feb 21, 2007 | 107.03 | 107.34 | 106.84 | 107.26 | 1,341,851 | -0.12(-0.12%) |
Feb 20, 2007 | 106.98 | 107.46 | 106.59 | 107.38 | 1,200,180 | +0.20(+0.18%) |
Feb 16, 2007 | 106.88 | 107.19 | 106.77 | 107.19 | 880,432 | +0.04(+0.03%) |
Feb 15, 2007 | 106.34 | 107.27 | 106.34 | 107.15 | 1,252,404 | +0.18(+0.16%) |
Feb 14, 2007 | 106.44 | 107.21 | 106.37 | 106.97 | 1,139,034 | +0.70(+0.66%) |
Feb 13, 2007 | 105.64 | 106.27 | 105.61 | 106.27 | 953,861 | +0.81(+0.77%) |
Feb 12, 2007 | 105.81 | 105.83 | 105.22 | 105.46 | 566,863 | -0.33(-0.31%) |
Feb 09, 2007 | 106.64 | 106.80 | 105.38 | 105.79 | 3,060,992 | -0.73(-0.68%) |
Feb 08, 2007 | 106.40 | 106.64 | 106.08 | 106.52 | 1,087,553 | -0.19(-0.18%) |
Feb 07, 2007 | 106.67 | 106.81 | 106.33 | 106.71 | 989,787 | +0.26(+0.25%) |
Feb 06, 2007 | 106.56 | 106.57 | 106.07 | 106.44 | 1,203,998 | -0.12(-0.11%) |
Feb 05, 2007 | 106.38 | 106.56 | 106.08 | 106.56 | 2,148,653 | +0.17(+0.16%) |
Feb 02, 2007 | 106.31 | 106.50 | 106.13 | 106.39 | 1,150,002 | +0.12(+0.11%) |
Feb 01, 2007 | 105.97 | 106.31 | 105.77 | 106.28 | 1,978,621 | +0.65(+0.61%) |
Jan 31, 2007 | 104.82 | 105.92 | 104.66 | 105.63 | 1,516,792 | +0.70(+0.66%) |
Jan 30, 2007 | 104.66 | 104.95 | 104.44 | 104.93 | 1,944,805 | +0.52(+0.50%) |
Jan 29, 2007 | 104.52 | 104.81 | 104.19 | 104.41 | 1,221,724 | -0.07(-0.07%) |
Jan 26, 2007 | 104.80 | 104.88 | 104.07 | 104.49 | 1,984,756 | -0.13(-0.13%) |
Jan 25, 2007 | 105.71 | 105.78 | 104.44 | 104.62 | 1,844,040 | -1.15(-1.09%) |
Jan 24, 2007 | 105.04 | 105.77 | 105.02 | 105.77 | 1,324,671 | +0.75(+0.71%) |
Jan 23, 2007 | 104.60 | 105.13 | 104.41 | 105.02 | 2,112,929 | +0.36(+0.34%) |
Jan 22, 2007 | 105.20 | 105.20 | 104.31 | 104.66 | 756,760 | -0.37(-0.36%) |
Jan 19, 2007 | 104.77 | 105.15 | 104.71 | 105.04 | 1,412,755 | +0.27(+0.26%) |
Jan 18, 2007 | 105.13 | 105.28 | 104.58 | 104.77 | 1,693,506 | -0.31(-0.30%) |
Jan 17, 2007 | 104.98 | 105.42 | 104.90 | 105.08 | 1,987,347 | +0.00(+0.00%) |
Jan 16, 2007 | 105.20 | 105.31 | 104.90 | 105.08 | 1,109,096 | -0.21(-0.20%) |
Jan 12, 2007 | 104.49 | 105.29 | 104.48 | 105.29 | 864,479 | +0.79(+0.75%) |
Jan 11, 2007 | 104.05 | 104.81 | 103.98 | 104.51 | 945,882 | +0.54(+0.52%) |
Jan 10, 2007 | 103.27 | 104.00 | 103.11 | 103.97 | 2,370,909 | +0.28(+0.27%) |
Jan 09, 2007 | 103.89 | 103.97 | 103.17 | 103.69 | 1,348,533 | -0.09(-0.08%) |
Jan 08, 2007 | 103.46 | 103.89 | 103.08 | 103.78 | 875,796 | +0.43(+0.42%) |
Jan 05, 2007 | 103.85 | 103.85 | 103.16 | 103.34 | 2,766,197 | -0.80(-0.77%) |
Jan 04, 2007 | 103.91 | 104.38 | 103.37 | 104.14 | 5,506,759 | +0.28(+0.27%) |
Jan 03, 2007 | 104.53 | 104.97 | 103.31 | 103.86 | 2,728,563 | -0.28(-0.27%) |
Dec 29, 2006 | 104.46 | 104.75 | 103.96 | 104.14 | 1,163,365 | -0.37(-0.35%) |
Dec 28, 2006 | 104.71 | 104.79 | 104.37 | 104.51 | 579,637 | -0.17(-0.16%) |
Dec 27, 2006 | 104.26 | 104.81 | 104.26 | 104.68 | 1,119,868 | +0.61(+0.59%) |
Dec 26, 2006 | 103.50 | 104.07 | 103.50 | 104.07 | 476,281 | +0.66(+0.64%) |
Dec 22, 2006 | 104.09 | 104.10 | 103.41 | 103.41 | 7,192,766 | -0.70(-0.68%) |
Dec 21, 2006 | 104.57 | 104.65 | 103.87 | 104.11 | 1,593,832 | -0.90(-0.85%) |
Dec 20, 2006 | 105.10 | 105.34 | 104.92 | 105.01 | 1,054,691 | +0.04(+0.04%) |
Dec 19, 2006 | 104.52 | 105.27 | 104.28 | 104.97 | 998,514 | +0.12(+0.12%) |
Dec 18, 2006 | 105.28 | 105.51 | 104.69 | 104.84 | 1,624,102 | -0.21(-0.20%) |
Dec 15, 2006 | 105.42 | 105.50 | 105.06 | 105.06 | 1,238,905 | +0.02(+0.01%) |
Dec 14, 2006 | 104.28 | 105.16 | 104.22 | 105.04 | 2,627,253 | +0.83(+0.79%) |
Dec 13, 2006 | 104.55 | 104.55 | 104.01 | 104.22 | 1,025,921 | +0.16(+0.16%) |
Dec 12, 2006 | 104.11 | 104.20 | 103.52 | 104.05 | 3,172,802 | -0.15(-0.15%) |
Dec 11, 2006 | 103.89 | 104.35 | 103.81 | 104.21 | 895,158 | +0.35(+0.34%) |
Dec 08, 2006 | 103.64 | 104.21 | 103.44 | 103.86 | 2,019,663 | +0.12(+0.11%) |
Dec 07, 2006 | 104.36 | 104.53 | 103.66 | 103.74 | 2,109,792 | -0.41(-0.39%) |
Dec 06, 2006 | 104.22 | 104.34 | 103.97 | 104.15 | 917,384 | -0.07(-0.07%) |
Dec 05, 2006 | 103.99 | 104.27 | 103.79 | 104.22 | 1,121,232 | +0.42(+0.41%) |
Dec 04, 2006 | 103.04 | 103.97 | 103.04 | 103.80 | 3,217,389 | +0.81(+0.79%) |
Dec 01, 2006 | 102.52 | 103.29 | 102.09 | 102.98 | 1,362,168 | -0.24(-0.23%) |
Nov 30, 2006 | 103.17 | 103.58 | 102.66 | 103.22 | 1,419,709 | +0.08(+0.08%) |
Nov 29, 2006 | 102.37 | 103.20 | 102.37 | 103.14 | 1,221,860 | +1.06(+1.03%) |
Nov 28, 2006 | 101.50 | 102.18 | 101.46 | 102.09 | 1,260,994 | +0.43(+0.42%) |
Nov 27, 2006 | 102.97 | 103.08 | 101.65 | 101.66 | 812,392 | -1.42(-1.37%) |
Nov 24, 2006 | 103.06 | 103.45 | 102.97 | 103.08 | 221,301 | -0.42(-0.41%) |
Nov 22, 2006 | 103.38 | 103.68 | 103.21 | 103.50 | 792,893 | +0.20(+0.20%) |
Nov 21, 2006 | 103.21 | 103.31 | 103.07 | 103.30 | 508,461 | +0.09(+0.09%) |
Nov 20, 2006 | 103.08 | 103.38 | 102.91 | 103.21 | 756,896 | +0.07(+0.06%) |
Nov 17, 2006 | 102.81 | 103.15 | 102.65 | 103.14 | 648,495 | +0.03(+0.03%) |
Nov 16, 2006 | 103.14 | 103.32 | 102.92 | 103.11 | 745,033 | +0.30(+0.29%) |
Nov 15, 2006 | 102.50 | 103.15 | 102.50 | 102.81 | 1,172,910 | +0.27(+0.26%) |
Nov 14, 2006 | 102.06 | 102.63 | 101.46 | 102.54 | 1,202,362 | +0.73(+0.72%) |
Nov 13, 2006 | 101.49 | 102.09 | 101.42 | 101.81 | 410,014 | +0.22(+0.22%) |
Nov 10, 2006 | 101.49 | 101.59 | 101.17 | 101.59 | 566,956 | +0.12(+0.12%) |
Nov 09, 2006 | 102.15 | 102.18 | 101.30 | 101.47 | 948,200 | -0.51(-0.50%) |
Nov 08, 2006 | 101.38 | 102.11 | 101.21 | 101.98 | 782,940 | +0.18(+0.17%) |
Nov 07, 2006 | 101.50 | 102.07 | 101.37 | 101.81 | 475,327 | +0.37(+0.37%) |
Nov 06, 2006 | 100.66 | 101.58 | 100.59 | 101.44 | 889,295 | +1.18(+1.18%) |
Nov 03, 2006 | 100.78 | 100.89 | 100.06 | 100.25 | 1,119,459 | -0.14(-0.14%) |
Nov 02, 2006 | 100.28 | 100.58 | 100.17 | 100.39 | 1,852,358 | -0.11(-0.11%) |
Nov 01, 2006 | 101.53 | 101.57 | 100.38 | 100.50 | 2,168,015 | -0.73(-0.72%) |
Oct 31, 2006 | 101.40 | 101.52 | 100.84 | 101.24 | 1,144,548 | -0.01(-0.01%) |
Oct 30, 2006 | 101.10 | 101.51 | 100.94 | 101.24 | 855,888 | -0.10(-0.10%) |
Oct 27, 2006 | 101.77 | 101.89 | 101.10 | 101.35 | 898,294 | -0.56(-0.55%) |
Oct 26, 2006 | 101.90 | 102.09 | 101.34 | 101.90 | 1,307,081 | +0.23(+0.23%) |
Oct 25, 2006 | 101.18 | 101.67 | 101.08 | 101.67 | 907,021 | +0.38(+0.38%) |
Oct 24, 2006 | 100.91 | 101.30 | 100.81 | 101.29 | 1,503,157 | +0.31(+0.31%) |
Oct 23, 2006 | 100.36 | 101.21 | 100.17 | 100.97 | 835,572 | +0.48(+0.48%) |
Oct 20, 2006 | 100.42 | 100.57 | 100.17 | 100.49 | 651,904 | +0.03(+0.03%) |
Oct 19, 2006 | 100.25 | 100.53 | 100.09 | 100.46 | 656,131 | +0.10(+0.10%) |
Oct 18, 2006 | 100.73 | 100.89 | 100.00 | 100.36 | 575,683 | +0.18(+0.18%) |
Oct 17, 2006 | 100.29 | 100.41 | 99.66 | 100.18 | 806,392 | -0.35(-0.35%) |
Oct 16, 2006 | 100.33 | 100.67 | 100.21 | 100.53 | 766,441 | +0.17(+0.17%) |
Oct 13, 2006 | 100.07 | 100.41 | 99.94 | 100.36 | 851,934 | +0.22(+0.22%) |
Oct 12, 2006 | 99.56 | 100.19 | 99.48 | 100.14 | 1,071,327 | +0.93(+0.94%) |
Oct 11, 2006 | 99.10 | 99.47 | 98.68 | 99.21 | 623,543 | -0.16(-0.16%) |
Oct 10, 2006 | 99.29 | 99.50 | 99.08 | 99.37 | 2,243,964 | +0.14(+0.14%) |
Oct 09, 2006 | 99.08 | 99.39 | 98.93 | 99.23 | 496,598 | +0.10(+0.10%) |
Oct 06, 2006 | 99.21 | 99.23 | 98.76 | 99.14 | 1,978,893 | -0.16(-0.16%) |
Oct 05, 2006 | 99.15 | 99.47 | 99.01 | 99.30 | 1,437,435 | +0.18(+0.18%) |
Oct 04, 2006 | 97.90 | 99.18 | 97.75 | 99.12 | 1,767,410 | +1.18(+1.21%) |
Oct 03, 2006 | 97.58 | 98.28 | 97.44 | 97.94 | 1,560,289 | +0.23(+0.23%) |
Oct 02, 2006 | 98.11 | 98.31 | 97.67 | 97.72 | 487,053 | -0.37(-0.38%) |
Sep 29, 2006 | 98.35 | 98.38 | 98.03 | 98.09 | 814,983 | -0.18(-0.18%) |
Sep 28, 2006 | 98.27 | 98.44 | 97.91 | 98.27 | 853,298 | +0.02(+0.02%) |
Sep 27, 2006 | 98.06 | 98.39 | 97.92 | 98.24 | 1,171,410 | -0.34(-0.35%) |
Sep 26, 2006 | 97.80 | 98.61 | 97.72 | 98.59 | 1,896,127 | +0.84(+0.86%) |
Sep 25, 2006 | 97.23 | 98.05 | 96.74 | 97.75 | 1,052,237 | +0.72(+0.74%) |
Sep 22, 2006 | 97.15 | 97.17 | 96.68 | 97.03 | 3,051,447 | -0.30(-0.31%) |
Sep 21, 2006 | 97.84 | 97.95 | 96.99 | 97.33 | 1,477,114 | -0.41(-0.42%) |
Sep 20, 2006 | 97.64 | 97.95 | 97.47 | 97.74 | 998,923 | +0.46(+0.47%) |
Sep 19, 2006 | 97.50 | 97.54 | 96.73 | 97.28 | 931,428 | -0.25(-0.26%) |
Sep 18, 2006 | 97.42 | 97.68 | 97.17 | 97.53 | 357,518 | +0.12(+0.12%) |
Sep 15, 2006 | 97.62 | 97.68 | 97.17 | 97.41 | 1,950,805 | +0.23(+0.24%) |
Sep 14, 2006 | 96.91 | 97.17 | 96.81 | 97.17 | 1,036,420 | +0.04(+0.05%) |
Sep 13, 2006 | 96.73 | 97.31 | 96.66 | 97.13 | 2,386,589 | +0.40(+0.41%) |
Sep 12, 2006 | 95.94 | 96.86 | 95.93 | 96.73 | 613,452 | +0.89(+0.93%) |
Sep 11, 2006 | 95.45 | 96.01 | 95.16 | 95.84 | 452,147 | +0.12(+0.12%) |
Sep 08, 2006 | 95.56 | 95.85 | 95.40 | 95.72 | 851,525 | +0.21(+0.22%) |
Sep 07, 2006 | 95.56 | 95.93 | 95.25 | 95.51 | 1,942,896 | -0.39(-0.41%) |
Sep 06, 2006 | 96.29 | 96.35 | 95.77 | 95.90 | 702,082 | -0.88(-0.91%) |
Sep 05, 2006 | 96.66 | 96.86 | 96.43 | 96.78 | 683,811 | +0.22(+0.23%) |
Sep 01, 2006 | 96.39 | 96.68 | 96.18 | 96.56 | 372,653 | +0.58(+0.60%) |
Aug 31, 2006 | 96.10 | 96.21 | 95.96 | 95.98 | 738,488 | -0.06(-0.06%) |
Aug 30, 2006 | 96.17 | 96.28 | 95.93 | 96.04 | 1,107,324 | +0.05(+0.05%) |
Aug 29, 2006 | 95.88 | 96.13 | 95.41 | 95.99 | 580,728 | +0.12(+0.13%) |
Aug 28, 2006 | 95.27 | 96.11 | 95.27 | 95.86 | 1,103,370 | +0.45(+0.47%) |
Aug 25, 2006 | 95.33 | 95.67 | 95.20 | 95.41 | 318,384 | +0.11(+0.12%) |
Aug 24, 2006 | 95.58 | 95.59 | 95.11 | 95.30 | 1,090,552 | -0.07(-0.08%) |
Aug 23, 2006 | 95.63 | 95.82 | 94.96 | 95.38 | 1,438,253 | -0.27(-0.28%) |
Aug 22, 2006 | 95.50 | 95.87 | 95.30 | 95.65 | 444,511 | -0.01(-0.02%) |
Aug 21, 2006 | 95.60 | 95.71 | 95.39 | 95.66 | 467,691 | -0.35(-0.37%) |
Aug 18, 2006 | 95.60 | 96.02 | 95.22 | 96.02 | 644,950 | +0.51(+0.53%) |
Aug 17, 2006 | 95.23 | 95.79 | 95.14 | 95.51 | 710,127 | +0.17(+0.18%) |
Aug 16, 2006 | 95.01 | 95.46 | 94.86 | 95.34 | 1,542,154 | +0.82(+0.87%) |
Aug 15, 2006 | 94.19 | 94.69 | 93.99 | 94.52 | 1,222,406 | +1.07(+1.15%) |
Aug 14, 2006 | 93.84 | 94.15 | 93.26 | 93.45 | 952,017 | +0.07(+0.08%) |
Aug 11, 2006 | 93.43 | 93.44 | 92.90 | 93.38 | 1,439,480 | -0.21(-0.22%) |
Aug 10, 2006 | 92.96 | 93.67 | 92.82 | 93.58 | 472,736 | +0.34(+0.36%) |
Aug 09, 2006 | 94.24 | 94.46 | 93.02 | 93.24 | 825,754 | -0.40(-0.42%) |
Aug 08, 2006 | 94.13 | 94.37 | 93.29 | 93.64 | 826,573 | -0.37(-0.39%) |
Aug 07, 2006 | 93.91 | 94.06 | 93.60 | 94.01 | 1,016,649 | -0.06(-0.06%) |
Aug 04, 2006 | 94.86 | 95.08 | 93.68 | 94.06 | 1,686,961 | -0.18(-0.19%) |
Aug 03, 2006 | 93.55 | 94.43 | 93.43 | 94.24 | 1,122,323 | +0.15(+0.16%) |
Aug 02, 2006 | 93.65 | 94.37 | 93.65 | 94.09 | 436,330 | +0.56(+0.60%) |
Aug 01, 2006 | 93.62 | 93.62 | 93.05 | 93.53 | 829,572 | -0.38(-0.41%) |
Jul 31, 2006 | 93.76 | 94.01 | 93.67 | 93.91 | 774,213 | -0.14(-0.15%) |
Jul 28, 2006 | 93.32 | 94.15 | 93.24 | 94.05 | 1,012,967 | +0.95(+1.02%) |
Jul 27, 2006 | 93.62 | 93.82 | 92.76 | 93.10 | 1,400,347 | -0.12(-0.13%) |
Jul 26, 2006 | 93.03 | 93.65 | 92.74 | 93.23 | 806,392 | +0.18(+0.19%) |
Jul 25, 2006 | 92.55 | 93.52 | 92.38 | 93.05 | 579,228 | +0.36(+0.39%) |
Jul 24, 2006 | 91.63 | 92.84 | 91.59 | 92.69 | 752,669 | +1.55(+1.71%) |
Jul 21, 2006 | 91.99 | 91.99 | 91.01 | 91.14 | 939,064 | -0.56(-0.62%) |
Jul 20, 2006 | 92.71 | 92.78 | 91.65 | 91.70 | 1,009,695 | -0.62(-0.67%) |
Jul 19, 2006 | 91.24 | 92.76 | 91.24 | 92.32 | 1,127,095 | +1.24(+1.36%) |
Jul 18, 2006 | 90.95 | 91.11 | 89.99 | 91.08 | 1,822,087 | +0.47(+0.52%) |
Jul 17, 2006 | 90.66 | 91.14 | 90.49 | 90.61 | 1,361,622 | -0.18(-0.20%) |
Jul 14, 2006 | 91.17 | 91.31 | 90.27 | 90.79 | 1,264,675 | -0.33(-0.36%) |
Jul 13, 2006 | 92.08 | 92.33 | 91.12 | 91.12 | 2,025,662 | -1.54(-1.66%) |
Jul 12, 2006 | 93.50 | 93.60 | 92.39 | 92.66 | 1,606,785 | -0.95(-1.02%) |
Jul 11, 2006 | 93.02 | 93.62 | 92.57 | 93.62 | 955,835 | +0.47(+0.50%) |
Jul 10, 2006 | 93.18 | 93.60 | 92.90 | 93.15 | 891,749 | +0.07(+0.08%) |
Jul 07, 2006 | 93.46 | 93.71 | 92.82 | 93.07 | 1,320,853 | -0.53(-0.56%) |
Jul 06, 2006 | 93.47 | 93.90 | 93.38 | 93.60 | 1,005,741 | +0.23(+0.25%) |
Jul 05, 2006 | 93.49 | 93.61 | 92.95 | 93.37 | 6,321,197 | -0.58(-0.62%) |