Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 105.06 | 105.06 | 104.22 | 104.68 | 3,952 | -0.35(-0.33%) |
Nov 29, 2006 | 104.69 | 105.15 | 104.40 | 105.03 | 14,944 | +0.88(+0.84%) |
Nov 28, 2006 | 103.91 | 104.47 | 103.63 | 104.15 | 10,992 | +0.08(+0.08%) |
Nov 27, 2006 | 105.58 | 105.76 | 104.06 | 104.07 | 650,529 | -1.98(-1.87%) |
Nov 24, 2006 | 105.76 | 106.23 | 105.76 | 106.06 | 2,964 | -0.21(-0.20%) |
Nov 22, 2006 | 106.21 | 106.59 | 106.11 | 106.27 | 4,322 | +0.19(+0.18%) |
Nov 21, 2006 | 106.48 | 106.52 | 106.05 | 106.07 | 3,458 | -0.32(-0.30%) |
Nov 20, 2006 | 106.17 | 106.48 | 106.14 | 106.39 | 19,638 | +0.06(+0.05%) |
Nov 17, 2006 | 106.21 | 106.38 | 106.08 | 106.33 | 8,645 | -0.02(-0.02%) |
Nov 16, 2006 | 106.27 | 106.58 | 106.15 | 106.35 | 5,804 | +0.48(+0.45%) |
Nov 15, 2006 | 105.79 | 105.97 | 105.68 | 105.87 | 6,669 | -0.05(-0.05%) |
Nov 14, 2006 | 105.60 | 105.97 | 104.71 | 105.92 | 5,681 | +0.37(+0.35%) |
Nov 13, 2006 | 105.33 | 105.93 | 105.32 | 105.55 | 176,125 | +0.21(+0.20%) |
Nov 10, 2006 | 105.17 | 105.36 | 104.91 | 105.33 | 9,757 | +0.53(+0.51%) |
Nov 09, 2006 | 105.40 | 105.40 | 104.69 | 104.80 | 514,050 | -0.79(-0.75%) |
Nov 08, 2006 | 104.99 | 105.64 | 104.99 | 105.59 | 126,104 | +0.38(+0.36%) |
Nov 07, 2006 | 105.12 | 105.58 | 105.12 | 105.21 | 505,527 | +0.14(+0.13%) |
Nov 06, 2006 | 104.12 | 105.08 | 103.93 | 105.08 | 25,566 | +1.54(+1.49%) |
Nov 03, 2006 | 104.04 | 104.07 | 103.23 | 103.54 | 11,980 | -0.02(-0.02%) |
Nov 02, 2006 | 103.45 | 103.77 | 103.26 | 103.55 | 5,063 | -0.20(-0.19%) |
Nov 01, 2006 | 105.12 | 105.19 | 103.73 | 103.76 | 23,466 | -1.09(-1.04%) |
Oct 31, 2006 | 105.12 | 105.17 | 104.75 | 104.85 | 45,822 | +0.02(+0.02%) |
Oct 30, 2006 | 104.43 | 104.91 | 104.29 | 104.83 | 3,087 | +0.41(+0.39%) |
Oct 27, 2006 | 104.74 | 105.03 | 104.35 | 104.43 | 690,175 | -0.79(-0.75%) |
Oct 26, 2006 | 104.73 | 105.29 | 104.31 | 105.21 | 8,151 | +0.58(+0.55%) |
Oct 25, 2006 | 104.29 | 104.71 | 104.06 | 104.64 | 18,526 | +0.55(+0.53%) |
Oct 24, 2006 | 103.97 | 104.26 | 103.59 | 104.09 | 9,263 | -0.12(-0.12%) |
Oct 23, 2006 | 103.51 | 104.40 | 103.35 | 104.21 | 5,310 | +0.63(+0.61%) |
Oct 20, 2006 | 103.64 | 103.64 | 103.17 | 103.58 | 5,928 | -0.03(-0.03%) |
Oct 19, 2006 | 103.68 | 103.68 | 103.10 | 103.61 | 7,657 | -0.60(-0.57%) |
Oct 18, 2006 | 104.48 | 105.00 | 103.67 | 104.21 | 11,115 | +0.11(+0.11%) |
Oct 17, 2006 | 103.82 | 104.37 | 103.73 | 104.10 | 14,574 | -0.31(-0.29%) |
Oct 16, 2006 | 104.44 | 104.52 | 104.14 | 104.40 | 21,737 | -0.46(-0.44%) |
Oct 13, 2006 | 104.77 | 104.94 | 104.43 | 104.87 | 18,650 | +0.19(+0.19%) |
Oct 12, 2006 | 104.36 | 104.83 | 104.30 | 104.67 | 15,191 | +0.79(+0.76%) |
Oct 11, 2006 | 103.77 | 104.16 | 103.50 | 103.89 | 9,386 | -0.66(-0.63%) |
Oct 10, 2006 | 104.86 | 104.86 | 104.33 | 104.54 | 9,633 | +0.01(+0.01%) |
Oct 09, 2006 | 104.08 | 104.53 | 103.66 | 104.53 | 25,319 | +0.59(+0.57%) |
Oct 06, 2006 | 103.88 | 104.07 | 103.78 | 103.94 | 9,016 | -0.33(-0.32%) |
Oct 05, 2006 | 104.28 | 104.54 | 103.88 | 104.28 | 17,414 | -0.14(-0.13%) |
Oct 04, 2006 | 102.92 | 104.41 | 102.70 | 104.41 | 28,036 | +1.21(+1.18%) |
Oct 03, 2006 | 102.22 | 103.38 | 102.22 | 103.20 | 13,092 | +0.98(+0.96%) |
Oct 02, 2006 | 102.41 | 102.51 | 101.73 | 102.22 | 159,822 | -0.32(-0.31%) |
Sep 29, 2006 | 102.84 | 103.12 | 102.53 | 102.53 | 4,940 | -0.19(-0.18%) |
Sep 28, 2006 | 102.66 | 102.88 | 102.28 | 102.72 | 12,474 | +0.26(+0.25%) |
Sep 27, 2006 | 102.52 | 102.83 | 102.37 | 102.46 | 5,187 | -0.28(-0.27%) |
Sep 26, 2006 | 102.11 | 102.74 | 101.89 | 102.74 | 30,136 | +0.15(+0.14%) |
Sep 25, 2006 | 102.09 | 102.78 | 101.72 | 102.59 | 19,267 | +1.16(+1.14%) |
Sep 22, 2006 | 101.43 | 101.43 | 101.10 | 101.43 | 2,840 | -0.24(-0.24%) |
Sep 21, 2006 | 102.34 | 102.50 | 101.45 | 101.68 | 6,299 | -0.61(-0.60%) |
Sep 20, 2006 | 101.73 | 102.43 | 101.73 | 102.29 | 8,769 | +1.05(+1.04%) |
Sep 19, 2006 | 101.05 | 101.24 | 100.64 | 101.24 | 16,550 | +0.04(+0.04%) |
Sep 18, 2006 | 101.27 | 101.27 | 100.83 | 101.20 | 5,928 | -0.13(-0.13%) |
Sep 15, 2006 | 101.34 | 101.74 | 101.26 | 101.33 | 9,139 | +0.49(+0.49%) |
Sep 14, 2006 | 100.43 | 100.83 | 100.42 | 100.83 | 6,299 | +0.16(+0.16%) |
Sep 13, 2006 | 99.56 | 100.73 | 99.56 | 100.67 | 7,163 | +0.92(+0.92%) |
Sep 12, 2006 | 98.34 | 99.91 | 98.34 | 99.76 | 31,495 | +1.55(+1.58%) |
Sep 11, 2006 | 98.17 | 98.45 | 97.97 | 98.20 | 6,546 | -0.30(-0.30%) |
Sep 08, 2006 | 98.05 | 98.50 | 97.64 | 98.50 | 9,263 | +0.46(+0.47%) |
Sep 07, 2006 | 98.37 | 98.57 | 97.93 | 98.04 | 938,555 | -0.79(-0.80%) |
Sep 06, 2006 | 98.90 | 99.24 | 98.79 | 98.83 | 1,590,566 | -0.24(-0.25%) |
Sep 05, 2006 | 99.00 | 99.38 | 98.77 | 99.08 | 10,992 | +0.19(+0.19%) |
Sep 01, 2006 | 98.84 | 98.89 | 98.43 | 98.89 | 24,331 | +0.18(+0.18%) |
Aug 31, 2006 | 98.64 | 98.78 | 98.37 | 98.71 | 7,040 | +0.02(+0.02%) |
Aug 30, 2006 | 98.55 | 98.87 | 98.52 | 98.70 | 11,856 | +0.15(+0.15%) |
Aug 29, 2006 | 98.66 | 98.66 | 97.72 | 98.55 | 50,268 | -0.28(-0.28%) |
Aug 28, 2006 | 98.19 | 98.84 | 98.04 | 98.83 | 6,052 | +0.55(+0.56%) |
Aug 25, 2006 | 98.28 | 98.47 | 98.09 | 98.28 | 22,972 | -0.65(-0.65%) |
Aug 24, 2006 | 99.25 | 99.25 | 98.66 | 98.92 | 3,828 | +0.34(+0.34%) |
Aug 23, 2006 | 98.95 | 99.09 | 98.41 | 98.58 | 4,569 | -0.19(-0.20%) |
Aug 22, 2006 | 99.09 | 99.29 | 98.66 | 98.78 | 9,510 | -0.02(-0.02%) |
Aug 21, 2006 | 99.01 | 99.04 | 98.71 | 98.79 | 12,104 | -0.66(-0.67%) |
Aug 18, 2006 | 99.42 | 99.46 | 98.95 | 99.46 | 8,522 | +0.10(+0.10%) |
Aug 17, 2006 | 98.94 | 99.47 | 98.86 | 99.36 | 5,434 | +0.37(+0.38%) |
Aug 16, 2006 | 98.98 | 99.30 | 98.63 | 98.99 | 5,928 | +0.38(+0.39%) |
Aug 15, 2006 | 98.09 | 98.66 | 98.09 | 98.61 | 14,203 | +1.99(+2.06%) |
Aug 14, 2006 | 97.56 | 97.61 | 96.49 | 96.62 | 8,769 | -0.24(-0.25%) |
Aug 11, 2006 | 96.93 | 96.99 | 96.27 | 96.86 | 5,187 | -0.48(-0.49%) |
Aug 10, 2006 | 96.82 | 97.36 | 96.35 | 97.34 | 9,633 | +0.30(+0.31%) |
Aug 09, 2006 | 98.83 | 98.83 | 97.04 | 97.04 | 19,885 | -1.17(-1.19%) |
Aug 08, 2006 | 99.25 | 99.59 | 98.11 | 98.20 | 10,251 | -0.66(-0.66%) |
Aug 07, 2006 | 98.97 | 99.06 | 98.70 | 98.86 | 3,211 | -0.21(-0.21%) |
Aug 04, 2006 | 99.77 | 100.26 | 98.90 | 99.07 | 16,303 | +0.32(+0.33%) |
Aug 03, 2006 | 98.19 | 98.85 | 98.12 | 98.74 | 6,175 | +0.68(+0.69%) |
Aug 02, 2006 | 97.85 | 98.21 | 97.52 | 98.06 | 6,422 | +0.41(+0.42%) |
Aug 01, 2006 | 97.68 | 97.68 | 97.16 | 97.65 | 5,928 | -0.12(-0.12%) |
Jul 31, 2006 | 97.90 | 97.94 | 97.60 | 97.77 | 73,365 | -0.43(-0.44%) |
Jul 28, 2006 | 96.77 | 98.36 | 96.77 | 98.20 | 30,507 | +2.08(+2.16%) |
Jul 27, 2006 | 97.21 | 97.21 | 96.12 | 96.12 | 31,618 | -0.74(-0.76%) |
Jul 26, 2006 | 96.63 | 96.96 | 96.42 | 96.86 | 14,450 | +0.12(+0.13%) |
Jul 25, 2006 | 96.55 | 96.82 | 96.15 | 96.74 | 5,804 | -0.02(-0.02%) |
Jul 24, 2006 | 95.92 | 96.75 | 95.76 | 96.75 | 3,334 | +1.54(+1.62%) |
Jul 21, 2006 | 96.04 | 96.04 | 95.17 | 95.21 | 13,586 | -0.67(-0.70%) |
Jul 20, 2006 | 96.59 | 96.62 | 95.89 | 95.89 | 5,063 | -0.62(-0.65%) |
Jul 19, 2006 | 94.73 | 96.51 | 94.73 | 96.51 | 13,709 | +2.90(+3.10%) |
Jul 18, 2006 | 94.08 | 94.10 | 92.98 | 93.61 | 9,510 | -0.01(-0.01%) |
Jul 17, 2006 | 93.48 | 93.81 | 92.84 | 93.62 | 13,462 | +0.10(+0.10%) |
Jul 14, 2006 | 93.85 | 93.95 | 92.92 | 93.52 | 14,450 | -0.32(-0.35%) |
Jul 13, 2006 | 94.69 | 94.88 | 93.77 | 93.85 | 11,486 | -1.44(-1.51%) |
Jul 12, 2006 | 96.35 | 96.65 | 95.13 | 95.29 | 9,633 | -1.05(-1.09%) |
Jul 11, 2006 | 96.23 | 96.48 | 95.38 | 96.34 | 6,546 | +0.03(+0.03%) |
Jul 10, 2006 | 96.39 | 96.59 | 96.11 | 96.31 | 20,749 | +0.37(+0.39%) |
Jul 07, 2006 | 96.19 | 96.75 | 95.77 | 95.94 | 13,215 | -0.28(-0.29%) |
Jul 06, 2006 | 96.15 | 96.59 | 96.15 | 96.22 | 33,965 | +0.32(+0.34%) |
Jul 05, 2006 | 96.11 | 96.32 | 95.64 | 95.89 | 12,104 | -1.03(-1.06%) |
Jul 03, 2006 | 96.11 | 96.92 | 96.07 | 96.92 | 20,873 | +1.13(+1.17%) |
Jun 30, 2006 | 96.27 | 96.53 | 95.79 | 95.80 | 16,303 | -0.45(-0.46%) |
Jun 29, 2006 | 94.64 | 96.24 | 94.41 | 96.24 | 14,203 | +2.33(+2.48%) |
Jun 28, 2006 | 94.17 | 94.17 | 93.30 | 93.91 | 7,410 | +0.39(+0.42%) |
Jun 27, 2006 | 94.54 | 94.54 | 93.52 | 93.52 | 8,645 | -1.04(-1.10%) |
Jun 26, 2006 | 93.84 | 94.57 | 93.78 | 94.57 | 17,291 | +0.79(+0.85%) |
Jun 23, 2006 | 93.72 | 94.29 | 93.69 | 93.77 | 3,211 | -0.43(-0.46%) |
Jun 22, 2006 | 94.50 | 94.50 | 94.16 | 94.20 | 18,650 | -0.98(-1.03%) |
Jun 21, 2006 | 94.22 | 95.57 | 94.22 | 95.18 | 3,334 | +0.94(+1.00%) |
Jun 20, 2006 | 94.10 | 94.79 | 94.10 | 94.24 | 5,804 | +0.24(+0.26%) |
Jun 19, 2006 | 95.24 | 95.24 | 93.75 | 94.00 | 5,928 | -0.53(-0.56%) |
Jun 16, 2006 | 94.95 | 95.21 | 94.36 | 94.53 | 8,522 | -0.73(-0.76%) |
Jun 15, 2006 | 93.91 | 95.49 | 93.72 | 95.26 | 34,582 | +2.15(+2.30%) |
Jun 14, 2006 | 93.96 | 93.96 | 92.14 | 93.11 | 26,307 | -0.78(-0.83%) |
Jun 13, 2006 | 95.38 | 95.78 | 93.43 | 93.89 | 36,065 | -2.11(-2.19%) |
Jun 12, 2006 | 96.82 | 97.19 | 95.99 | 95.99 | 48,786 | -0.96(-0.99%) |
Jun 09, 2006 | 97.24 | 97.67 | 96.96 | 96.96 | 9,633 | -0.47(-0.48%) |
Jun 08, 2006 | 96.93 | 97.64 | 95.93 | 97.42 | 21,737 | +0.42(+0.43%) |
Jun 07, 2006 | 96.77 | 97.89 | 96.77 | 97.00 | 31,618 | +0.42(+0.44%) |
Jun 06, 2006 | 97.22 | 97.22 | 95.81 | 96.58 | 9,510 | -0.40(-0.42%) |
Jun 05, 2006 | 98.39 | 98.61 | 96.87 | 96.99 | 19,638 | -1.80(-1.82%) |
Jun 02, 2006 | 99.01 | 99.01 | 98.21 | 98.79 | 7,657 | +0.58(+0.59%) |
Jun 01, 2006 | 97.25 | 98.26 | 97.24 | 98.20 | 18,032 | +1.29(+1.33%) |
May 31, 2006 | 96.79 | 96.99 | 96.36 | 96.91 | 9,757 | +0.75(+0.78%) |
May 30, 2006 | 97.28 | 97.28 | 96.16 | 96.16 | 8,275 | -1.52(-1.56%) |
May 26, 2006 | 97.51 | 97.93 | 97.10 | 97.68 | 9,139 | +0.79(+0.82%) |
May 25, 2006 | 96.75 | 97.00 | 96.28 | 96.89 | 19,638 | +0.78(+0.81%) |
May 24, 2006 | 95.62 | 96.35 | 95.04 | 96.11 | 13,586 | +0.28(+0.29%) |
May 23, 2006 | 96.73 | 97.00 | 95.84 | 95.84 | 8,769 | -0.55(-0.57%) |
May 22, 2006 | 96.57 | 96.83 | 95.50 | 96.39 | 18,773 | -0.28(-0.29%) |
May 19, 2006 | 96.45 | 97.00 | 96.36 | 96.67 | 8,645 | +0.60(+0.62%) |
May 18, 2006 | 97.47 | 97.47 | 96.07 | 96.07 | 14,450 | -0.81(-0.84%) |
May 17, 2006 | 98.04 | 98.04 | 96.59 | 96.88 | 25,937 | -1.97(-1.99%) |
May 16, 2006 | 99.28 | 99.28 | 98.40 | 98.85 | 7,163 | -0.11(-0.11%) |
May 15, 2006 | 98.78 | 99.19 | 98.45 | 98.96 | 19,638 | +0.40(+0.40%) |
May 12, 2006 | 99.30 | 99.51 | 98.57 | 98.57 | 5,681 | -0.89(-0.90%) |
May 11, 2006 | 100.69 | 101.12 | 99.22 | 99.46 | 16,426 | -1.38(-1.37%) |
May 10, 2006 | 100.92 | 101.21 | 100.44 | 100.83 | 9,263 | -0.31(-0.30%) |
May 09, 2006 | 100.99 | 101.30 | 100.98 | 101.14 | 8,769 | +0.22(+0.22%) |
May 08, 2006 | 101.52 | 101.68 | 100.92 | 100.92 | 14,203 | -0.56(-0.55%) |
May 05, 2006 | 100.65 | 101.59 | 100.57 | 101.48 | 11,239 | +1.59(+1.59%) |
May 04, 2006 | 100.04 | 100.19 | 99.89 | 99.89 | 10,745 | +0.34(+0.34%) |
May 03, 2006 | 99.59 | 99.78 | 99.20 | 99.55 | 14,450 | -0.09(-0.09%) |
May 02, 2006 | 99.59 | 99.66 | 99.24 | 99.64 | 31,371 | +0.50(+0.51%) |
May 01, 2006 | 100.75 | 100.75 | 99.04 | 99.14 | 15,685 | -1.59(-1.58%) |
Apr 28, 2006 | 99.92 | 101.10 | 99.92 | 100.73 | 88,062 | +1.06(+1.06%) |
Apr 27, 2006 | 97.47 | 99.97 | 97.47 | 99.67 | 33,100 | +1.47(+1.50%) |
Apr 26, 2006 | 97.90 | 98.23 | 97.74 | 98.19 | 12,598 | +0.63(+0.65%) |
Apr 25, 2006 | 98.06 | 98.06 | 97.36 | 97.56 | 12,598 | -0.69(-0.70%) |
Apr 24, 2006 | 98.05 | 98.27 | 97.78 | 98.25 | 10,745 | -0.10(-0.10%) |
Apr 21, 2006 | 98.92 | 98.92 | 98.11 | 98.35 | 29,765 | -0.26(-0.26%) |
Apr 20, 2006 | 98.57 | 99.00 | 98.41 | 98.61 | 13,092 | +0.19(+0.20%) |
Apr 19, 2006 | 98.36 | 98.79 | 98.36 | 98.41 | 18,650 | -0.13(-0.13%) |
Apr 18, 2006 | 97.17 | 98.63 | 97.08 | 98.54 | 11,362 | +1.71(+1.76%) |
Apr 17, 2006 | 96.94 | 97.21 | 96.52 | 96.83 | 4,940 | +0.07(+0.08%) |
Apr 13, 2006 | 96.52 | 96.88 | 96.42 | 96.76 | 14,450 | +0.24(+0.25%) |
Apr 12, 2006 | 96.62 | 96.66 | 96.26 | 96.52 | 3,952 | +0.30(+0.31%) |
Apr 11, 2006 | 97.44 | 97.44 | 96.17 | 96.22 | 7,287 | -0.90(-0.93%) |
Apr 10, 2006 | 97.12 | 97.71 | 97.00 | 97.12 | 4,940 | +0.23(+0.23%) |
Apr 07, 2006 | 98.17 | 98.20 | 96.76 | 96.89 | 7,781 | -0.75(-0.77%) |
Apr 06, 2006 | 97.58 | 97.83 | 97.30 | 97.64 | 37,670 | -0.19(-0.19%) |
Apr 05, 2006 | 97.92 | 98.09 | 97.77 | 97.83 | 5,804 | +0.06(+0.07%) |
Apr 04, 2006 | 96.70 | 97.87 | 96.49 | 97.77 | 18,773 | +1.26(+1.31%) |
Apr 03, 2006 | 96.59 | 97.36 | 96.46 | 96.50 | 9,633 | -0.01(-0.01%) |
Mar 31, 2006 | 96.70 | 96.75 | 96.33 | 96.51 | 33,347 | +0.26(+0.27%) |
Mar 30, 2006 | 96.87 | 97.05 | 96.15 | 96.25 | 57,308 | -0.44(-0.45%) |
Mar 29, 2006 | 96.49 | 96.98 | 96.06 | 96.69 | 38,288 | +0.36(+0.38%) |
Mar 28, 2006 | 97.13 | 97.62 | 96.23 | 96.32 | 10,621 | -1.01(-1.04%) |
Mar 27, 2006 | 97.03 | 97.34 | 97.03 | 97.34 | 20,255 | +0.02(+0.02%) |
Mar 24, 2006 | 97.08 | 97.38 | 96.91 | 97.32 | 3,952 | -0.38(-0.39%) |
Mar 23, 2006 | 97.69 | 97.78 | 97.51 | 97.70 | 5,804 | -0.36(-0.36%) |
Mar 22, 2006 | 97.15 | 98.06 | 97.15 | 98.06 | 6,916 | +0.86(+0.88%) |
Mar 21, 2006 | 97.93 | 98.04 | 97.09 | 97.20 | 6,299 | -0.93(-0.95%) |
Mar 20, 2006 | 97.87 | 98.13 | 97.53 | 98.13 | 11,733 | +0.31(+0.31%) |
Mar 17, 2006 | 97.73 | 97.92 | 97.69 | 97.82 | 7,410 | +0.19(+0.20%) |
Mar 16, 2006 | 97.60 | 97.93 | 97.49 | 97.63 | 16,673 | +0.27(+0.27%) |
Mar 15, 2006 | 97.07 | 97.46 | 96.89 | 97.36 | 6,546 | +0.25(+0.26%) |
Mar 14, 2006 | 96.22 | 97.25 | 96.22 | 97.11 | 10,745 | +1.16(+1.21%) |
Mar 13, 2006 | 96.38 | 96.56 | 95.95 | 95.95 | 20,749 | +0.07(+0.08%) |
Mar 10, 2006 | 95.21 | 96.02 | 95.21 | 95.88 | 7,410 | +0.67(+0.71%) |
Mar 09, 2006 | 95.91 | 96.14 | 95.18 | 95.21 | 6,175 | -0.72(-0.75%) |
Mar 08, 2006 | 95.81 | 96.00 | 95.39 | 95.93 | 3,087 | +0.15(+0.15%) |
Mar 07, 2006 | 95.35 | 95.85 | 95.13 | 95.78 | 10,621 | +0.07(+0.08%) |
Mar 06, 2006 | 96.01 | 96.11 | 95.28 | 95.71 | 14,574 | -0.32(-0.34%) |
Mar 03, 2006 | 96.11 | 96.74 | 95.98 | 96.03 | 12,968 | -0.30(-0.31%) |
Mar 02, 2006 | 96.37 | 96.43 | 96.01 | 96.33 | 6,422 | -0.45(-0.46%) |
Mar 01, 2006 | 96.49 | 96.92 | 96.42 | 96.78 | 18,403 | +0.55(+0.57%) |
Feb 28, 2006 | 97.22 | 97.12 | 96.05 | 96.23 | 11,856 | -1.00(-1.02%) |
Feb 27, 2006 | 97.12 | 97.53 | 97.12 | 97.22 | 32,853 | +0.04(+0.04%) |
Feb 24, 2006 | 96.59 | 97.34 | 96.59 | 97.18 | 15,438 | +0.38(+0.39%) |
Feb 23, 2006 | 96.88 | 97.14 | 96.43 | 96.80 | 11,239 | -0.17(-0.18%) |
Feb 22, 2006 | 95.82 | 97.04 | 95.82 | 96.97 | 22,355 | +1.89(+1.99%) |
Feb 21, 2006 | 95.62 | 95.69 | 95.08 | 95.08 | 20,749 | -0.34(-0.36%) |
Feb 17, 2006 | 95.90 | 95.90 | 95.30 | 95.42 | 9,510 | -0.39(-0.41%) |
Feb 16, 2006 | 95.06 | 95.81 | 95.06 | 95.81 | 31,248 | +0.80(+0.84%) |
Feb 15, 2006 | 94.42 | 95.21 | 94.42 | 95.00 | 19,020 | +0.63(+0.67%) |
Feb 14, 2006 | 93.37 | 94.73 | 93.28 | 94.37 | 13,339 | +1.06(+1.14%) |
Feb 13, 2006 | 93.53 | 93.66 | 92.97 | 93.31 | 25,196 | -0.29(-0.31%) |
Feb 10, 2006 | 93.11 | 93.60 | 92.58 | 93.60 | 2,717 | +0.33(+0.36%) |
Feb 09, 2006 | 93.13 | 93.91 | 93.13 | 93.27 | 10,745 | +0.28(+0.30%) |
Feb 08, 2006 | 92.50 | 92.99 | 92.50 | 92.99 | 13,339 | +0.53(+0.57%) |
Feb 07, 2006 | 93.00 | 93.23 | 92.46 | 92.46 | 9,757 | -0.60(-0.64%) |
Feb 06, 2006 | 92.87 | 93.21 | 92.85 | 93.06 | 6,175 | +0.19(+0.21%) |
Feb 03, 2006 | 92.70 | 93.59 | 92.46 | 92.87 | 6,669 | -0.37(-0.40%) |
Feb 02, 2006 | 93.85 | 93.89 | 93.11 | 93.24 | 40,634 | -0.76(-0.81%) |
Feb 01, 2006 | 94.05 | 94.32 | 93.72 | 94.00 | 19,020 | -0.26(-0.27%) |
Jan 31, 2006 | 94.36 | 94.40 | 93.92 | 94.26 | 20,255 | -0.10(-0.10%) |
Jan 30, 2006 | 94.36 | 94.49 | 94.19 | 94.36 | 12,227 | -0.29(-0.31%) |
Jan 27, 2006 | 94.28 | 95.02 | 94.11 | 94.65 | 12,104 | +0.28(+0.29%) |
Jan 26, 2006 | 93.72 | 94.81 | 93.72 | 94.37 | 10,004 | +1.70(+1.83%) |
Jan 25, 2006 | 92.62 | 92.95 | 92.28 | 92.67 | 16,673 | +0.18(+0.19%) |
Jan 24, 2006 | 92.37 | 92.84 | 92.28 | 92.49 | 14,080 | +0.37(+0.40%) |
Jan 23, 2006 | 91.83 | 92.42 | 91.77 | 92.12 | 32,236 | +0.45(+0.49%) |
Jan 20, 2006 | 93.29 | 93.30 | 91.57 | 91.67 | 42,487 | -1.95(-2.08%) |
Jan 19, 2006 | 94.05 | 94.11 | 93.34 | 93.62 | 12,351 | -0.23(-0.25%) |
Jan 18, 2006 | 93.73 | 94.36 | 93.47 | 93.85 | 15,315 | -0.22(-0.23%) |
Jan 17, 2006 | 94.19 | 94.28 | 93.77 | 94.07 | 33,100 | -0.82(-0.86%) |
Jan 13, 2006 | 95.08 | 95.08 | 94.68 | 94.89 | 8,398 | +0.02(+0.02%) |
Jan 12, 2006 | 95.24 | 95.25 | 94.73 | 94.87 | 7,163 | -0.52(-0.54%) |
Jan 11, 2006 | 95.12 | 95.51 | 95.07 | 95.39 | 7,904 | +0.49(+0.52%) |
Jan 10, 2006 | 94.56 | 94.90 | 94.41 | 94.90 | 6,793 | -0.19(-0.20%) |
Jan 09, 2006 | 94.53 | 95.14 | 94.53 | 95.09 | 15,315 | +0.53(+0.57%) |
Jan 06, 2006 | 94.36 | 94.74 | 93.86 | 94.55 | 7,657 | +0.49(+0.52%) |
Jan 05, 2006 | 93.68 | 94.09 | 93.68 | 94.06 | 63,237 | +0.27(+0.28%) |
Jan 04, 2006 | 93.89 | 94.17 | 93.42 | 93.80 | 18,156 | -0.21(-0.22%) |
Jan 03, 2006 | 92.70 | 94.01 | 92.09 | 94.01 | 17,044 | +1.34(+1.45%) |
Dec 30, 2005 | 92.53 | 92.86 | 92.25 | 92.66 | 21,490 | -0.23(-0.25%) |
Dec 29, 2005 | 93.37 | 93.37 | 92.90 | 92.90 | 13,339 | -0.26(-0.28%) |
Dec 28, 2005 | 93.51 | 93.56 | 93.16 | 93.16 | 10,251 | -0.40(-0.42%) |
Dec 27, 2005 | 94.51 | 94.67 | 93.51 | 93.55 | 25,319 | -0.67(-0.71%) |
Dec 23, 2005 | 94.16 | 94.28 | 94.07 | 94.23 | 31,989 | +0.22(+0.23%) |
Dec 22, 2005 | 93.79 | 94.11 | 93.62 | 94.01 | 25,443 | -0.19(-0.20%) |
Dec 21, 2005 | 94.28 | 94.75 | 93.99 | 94.19 | 6,175 | +0.32(+0.34%) |
Dec 20, 2005 | 93.96 | 94.14 | 93.65 | 93.87 | 17,291 | +0.15(+0.16%) |
Dec 19, 2005 | 94.19 | 94.31 | 93.58 | 93.72 | 12,968 | -0.72(-0.76%) |
Dec 16, 2005 | 94.65 | 94.84 | 94.43 | 94.45 | 11,239 | +0.32(+0.34%) |
Dec 15, 2005 | 94.57 | 94.61 | 94.04 | 94.12 | 25,443 | -0.41(-0.44%) |
Dec 14, 2005 | 94.10 | 94.68 | 94.10 | 94.53 | 46,316 | +0.49(+0.52%) |
Dec 13, 2005 | 92.77 | 94.35 | 92.77 | 94.05 | 15,562 | +0.97(+1.04%) |
Dec 12, 2005 | 93.55 | 93.71 | 92.76 | 93.08 | 14,327 | -0.18(-0.19%) |
Dec 09, 2005 | 92.76 | 93.75 | 92.52 | 93.26 | 9,016 | +0.76(+0.82%) |
Dec 08, 2005 | 92.66 | 93.06 | 92.32 | 92.50 | 17,661 | -0.26(-0.28%) |
Dec 07, 2005 | 93.52 | 93.52 | 92.33 | 92.76 | 12,598 | -0.80(-0.86%) |
Dec 06, 2005 | 93.98 | 94.41 | 93.55 | 93.56 | 15,932 | -0.13(-0.14%) |
Dec 05, 2005 | 93.34 | 93.77 | 92.87 | 93.69 | 14,327 | +0.00(+0.00%) |
Dec 02, 2005 | 93.38 | 93.76 | 93.35 | 93.69 | 17,044 | +0.11(+0.12%) |