Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 107.71 | 108.95 | 107.37 | 107.65 | 293,607 | +0.21(+0.19%) |
Mar 29, 2007 | 108.29 | 108.81 | 106.41 | 107.44 | 213,308 | -0.48(-0.44%) |
Mar 28, 2007 | 109.52 | 109.84 | 107.78 | 107.92 | 222,020 | -1.29(-1.18%) |
Mar 27, 2007 | 109.95 | 109.98 | 108.88 | 109.20 | 150,724 | -0.66(-0.60%) |
Mar 26, 2007 | 110.70 | 111.49 | 108.75 | 109.86 | 239,009 | -0.57(-0.52%) |
Mar 23, 2007 | 109.51 | 110.46 | 109.16 | 110.44 | 201,256 | +1.50(+1.38%) |
Mar 22, 2007 | 109.97 | 110.25 | 108.64 | 108.94 | 282,571 | -0.17(-0.16%) |
Mar 21, 2007 | 106.34 | 109.35 | 106.34 | 109.11 | 478,455 | +2.82(+2.66%) |
Mar 20, 2007 | 109.60 | 109.60 | 106.11 | 106.28 | 713,980 | -2.74(-2.51%) |
Mar 19, 2007 | 107.48 | 109.17 | 107.48 | 109.02 | 224,924 | +1.54(+1.44%) |
Mar 16, 2007 | 108.00 | 108.87 | 107.32 | 107.48 | 253,240 | +0.10(+0.10%) |
Mar 15, 2007 | 105.18 | 108.14 | 105.18 | 107.38 | 308,708 | +1.60(+1.51%) |
Mar 14, 2007 | 105.61 | 106.55 | 104.21 | 105.78 | 447,671 | +0.17(+0.16%) |
Mar 13, 2007 | 109.71 | 109.84 | 105.49 | 105.61 | 395,106 | -4.10(-3.74%) |
Mar 12, 2007 | 108.76 | 109.93 | 108.66 | 109.71 | 331,215 | +0.47(+0.43%) |
Mar 09, 2007 | 108.94 | 109.91 | 108.40 | 109.24 | 246,705 | +0.73(+0.67%) |
Mar 08, 2007 | 107.47 | 109.78 | 107.47 | 108.51 | 314,517 | +1.21(+1.13%) |
Mar 07, 2007 | 106.68 | 108.43 | 106.50 | 107.30 | 357,788 | +0.49(+0.46%) |
Mar 06, 2007 | 106.23 | 107.36 | 105.68 | 106.81 | 473,373 | +1.78(+1.69%) |
Mar 05, 2007 | 106.41 | 107.12 | 104.81 | 105.03 | 341,525 | -2.20(-2.05%) |
Mar 02, 2007 | 108.81 | 108.95 | 106.88 | 107.23 | 316,985 | -1.95(-1.79%) |
Mar 01, 2007 | 108.81 | 110.01 | 106.26 | 109.18 | 374,628 | -0.49(-0.45%) |
Feb 28, 2007 | 112.81 | 112.81 | 109.00 | 109.67 | 748,975 | -2.61(-2.32%) |
Feb 27, 2007 | 115.18 | 115.18 | 109.78 | 112.28 | 412,096 | -3.13(-2.71%) |
Feb 26, 2007 | 120.07 | 120.35 | 114.98 | 115.41 | 615,983 | -4.66(-3.88%) |
Feb 23, 2007 | 120.53 | 120.64 | 119.61 | 120.07 | 311,177 | -0.46(-0.38%) |
Feb 22, 2007 | 120.24 | 121.14 | 119.64 | 120.53 | 441,863 | +1.63(+1.37%) |
Feb 21, 2007 | 119.38 | 119.80 | 118.83 | 118.89 | 274,149 | -0.99(-0.83%) |
Feb 20, 2007 | 119.76 | 120.52 | 119.15 | 119.88 | 304,352 | +0.37(+0.31%) |
Feb 16, 2007 | 121.26 | 121.62 | 118.86 | 119.51 | 260,355 | -1.41(-1.17%) |
Feb 15, 2007 | 118.38 | 121.28 | 117.59 | 120.92 | 609,722 | +2.38(+2.00%) |
Feb 14, 2007 | 117.25 | 120.08 | 117.25 | 118.55 | 677,109 | +1.12(+0.96%) |
Feb 13, 2007 | 118.45 | 118.86 | 117.12 | 117.43 | 265,964 | -0.56(-0.47%) |
Feb 12, 2007 | 119.15 | 119.43 | 117.14 | 117.98 | 457,043 | -1.62(-1.36%) |
Feb 09, 2007 | 121.80 | 124.17 | 118.93 | 119.61 | 471,485 | +0.16(+0.14%) |
Feb 08, 2007 | 119.17 | 120.24 | 119.17 | 119.44 | 474,389 | +0.62(+0.52%) |
Feb 07, 2007 | 118.42 | 118.95 | 117.89 | 118.82 | 354,013 | +1.20(+1.02%) |
Feb 06, 2007 | 117.08 | 117.87 | 116.81 | 117.63 | 229,281 | +0.10(+0.09%) |
Feb 05, 2007 | 117.00 | 117.94 | 116.67 | 117.52 | 425,454 | +1.08(+0.93%) |
Feb 02, 2007 | 116.61 | 117.08 | 115.80 | 116.44 | 266,599 | -0.16(-0.14%) |
Feb 01, 2007 | 116.73 | 117.75 | 115.68 | 116.61 | 440,992 | +1.07(+0.93%) |
Jan 31, 2007 | 114.49 | 116.23 | 114.32 | 115.53 | 311,758 | -0.25(-0.21%) |
Jan 30, 2007 | 116.27 | 116.43 | 114.09 | 115.78 | 621,483 | -0.32(-0.27%) |
Jan 29, 2007 | 117.54 | 118.02 | 115.81 | 116.10 | 287,508 | -0.41(-0.35%) |
Jan 26, 2007 | 116.40 | 117.08 | 115.36 | 116.50 | 441,137 | -0.36(-0.31%) |
Jan 25, 2007 | 118.38 | 119.07 | 116.32 | 116.87 | 567,612 | -1.58(-1.33%) |
Jan 24, 2007 | 117.87 | 119.18 | 114.75 | 118.44 | 1,804,480 | -2.87(-2.36%) |
Jan 23, 2007 | 120.52 | 121.83 | 116.18 | 121.31 | 1,142,629 | +4.73(+4.06%) |
Jan 22, 2007 | 117.01 | 117.46 | 116.11 | 116.58 | 318,873 | -0.28(-0.24%) |
Jan 19, 2007 | 117.49 | 117.49 | 116.30 | 116.85 | 231,023 | -0.26(-0.22%) |
Jan 18, 2007 | 119.62 | 119.76 | 116.67 | 117.12 | 443,896 | -2.16(-1.81%) |
Jan 17, 2007 | 118.44 | 120.59 | 117.98 | 119.27 | 306,240 | +1.19(+1.01%) |
Jan 16, 2007 | 119.14 | 119.48 | 116.60 | 118.08 | 483,828 | -0.72(-0.60%) |
Jan 12, 2007 | 115.02 | 119.75 | 115.02 | 118.80 | 621,338 | +3.09(+2.67%) |
Jan 11, 2007 | 113.67 | 115.97 | 113.56 | 115.71 | 455,222 | +2.15(+1.89%) |
Jan 10, 2007 | 110.50 | 113.58 | 109.43 | 113.56 | 426,616 | +2.93(+2.64%) |
Jan 09, 2007 | 110.19 | 111.12 | 109.96 | 110.64 | 353,142 | +0.70(+0.63%) |
Jan 08, 2007 | 108.81 | 110.04 | 107.85 | 109.94 | 378,408 | +1.99(+1.84%) |
Jan 05, 2007 | 107.98 | 108.47 | 107.52 | 107.95 | 240,316 | -0.03(-0.03%) |
Jan 04, 2007 | 106.92 | 108.69 | 105.71 | 107.98 | 360,983 | +1.15(+1.08%) |
Jan 03, 2007 | 105.30 | 109.09 | 105.30 | 106.83 | 353,287 | +2.22(+2.12%) |
Dec 29, 2006 | 105.71 | 105.88 | 104.47 | 104.61 | 118,924 | -1.10(-1.04%) |
Dec 28, 2006 | 104.61 | 105.71 | 104.40 | 105.71 | 173,957 | +1.28(+1.22%) |
Dec 27, 2006 | 102.71 | 104.86 | 102.71 | 104.44 | 133,444 | +1.73(+1.68%) |
Dec 26, 2006 | 102.82 | 103.40 | 102.61 | 102.71 | 109,921 | -0.28(-0.27%) |
Dec 22, 2006 | 102.82 | 103.36 | 102.61 | 102.99 | 184,847 | +0.10(+0.10%) |
Dec 21, 2006 | 102.10 | 103.60 | 101.95 | 102.89 | 276,037 | +1.75(+1.73%) |
Dec 20, 2006 | 99.79 | 102.03 | 99.73 | 101.14 | 162,776 | +0.77(+0.76%) |
Dec 19, 2006 | 99.51 | 100.45 | 99.17 | 100.37 | 121,683 | +0.52(+0.52%) |
Dec 18, 2006 | 100.97 | 100.97 | 99.29 | 99.85 | 154,064 | -0.60(-0.60%) |
Dec 15, 2006 | 100.72 | 100.74 | 99.96 | 100.45 | 168,729 | -0.14(-0.14%) |
Dec 14, 2006 | 100.82 | 102.01 | 100.58 | 100.59 | 134,170 | -0.08(-0.08%) |
Dec 13, 2006 | 99.58 | 100.89 | 99.58 | 100.67 | 179,330 | +0.06(+0.05%) |
Dec 12, 2006 | 100.15 | 100.89 | 99.21 | 100.61 | 155,806 | +0.55(+0.55%) |
Dec 11, 2006 | 102.75 | 102.96 | 100.06 | 100.06 | 116,019 | -1.27(-1.26%) |
Dec 08, 2006 | 101.68 | 101.97 | 100.75 | 101.34 | 144,916 | -0.46(-0.45%) |
Dec 07, 2006 | 101.99 | 103.08 | 101.35 | 101.80 | 229,861 | +0.50(+0.50%) |
Dec 06, 2006 | 100.89 | 101.92 | 100.65 | 101.30 | 159,291 | +0.27(+0.27%) |
Dec 05, 2006 | 100.13 | 101.42 | 99.96 | 101.03 | 321,922 | +0.66(+0.66%) |
Dec 04, 2006 | 98.55 | 100.46 | 98.55 | 100.37 | 181,072 | +2.37(+2.42%) |
Dec 01, 2006 | 97.65 | 99.03 | 97.05 | 98.00 | 130,395 | -0.74(-0.75%) |
Nov 30, 2006 | 99.00 | 99.57 | 98.40 | 98.74 | 340,218 | -0.85(-0.85%) |
Nov 29, 2006 | 99.72 | 100.19 | 99.07 | 99.58 | 631,938 | -0.42(-0.42%) |
Nov 28, 2006 | 101.36 | 101.48 | 99.32 | 100.00 | 283,733 | -1.22(-1.20%) |
Nov 27, 2006 | 103.47 | 103.47 | 100.79 | 101.22 | 542,781 | -1.91(-1.85%) |
Nov 24, 2006 | 103.51 | 103.73 | 102.03 | 103.13 | 51,838 | -0.28(-0.27%) |
Nov 22, 2006 | 102.78 | 103.52 | 102.45 | 103.41 | 132,573 | +0.73(+0.71%) |
Nov 21, 2006 | 102.47 | 104.33 | 102.44 | 102.68 | 199,804 | +0.38(+0.37%) |
Nov 20, 2006 | 101.10 | 102.30 | 100.58 | 102.30 | 368,679 | +0.95(+0.94%) |
Nov 17, 2006 | 100.12 | 101.75 | 100.12 | 101.35 | 272,552 | +1.23(+1.23%) |
Nov 16, 2006 | 99.34 | 100.31 | 99.22 | 100.12 | 281,264 | +0.95(+0.96%) |
Nov 15, 2006 | 98.03 | 99.71 | 98.03 | 99.17 | 318,292 | +1.64(+1.68%) |
Nov 14, 2006 | 97.96 | 98.39 | 96.91 | 97.53 | 148,981 | +0.00(+0.00%) |
Nov 13, 2006 | 97.45 | 98.36 | 96.97 | 97.53 | 199,078 | -0.10(-0.10%) |
Nov 10, 2006 | 99.38 | 99.38 | 96.97 | 97.63 | 319,889 | -1.01(-1.03%) |
Nov 09, 2006 | 99.44 | 99.53 | 98.27 | 98.64 | 319,599 | -0.84(-0.84%) |
Nov 08, 2006 | 100.42 | 100.46 | 98.59 | 99.48 | 272,407 | -0.94(-0.93%) |
Nov 07, 2006 | 99.19 | 100.55 | 99.19 | 100.42 | 447,235 | +1.06(+1.07%) |
Nov 06, 2006 | 99.86 | 100.42 | 99.00 | 99.36 | 492,249 | -0.74(-0.74%) |
Nov 03, 2006 | 102.10 | 102.44 | 99.53 | 100.10 | 199,368 | -1.11(-1.10%) |
Nov 02, 2006 | 102.47 | 102.94 | 101.03 | 101.21 | 340,364 | -1.43(-1.40%) |
Nov 01, 2006 | 103.03 | 103.80 | 101.25 | 102.65 | 817,222 | -1.23(-1.19%) |
Oct 31, 2006 | 107.78 | 108.14 | 103.58 | 103.88 | 617,272 | -2.87(-2.68%) |
Oct 30, 2006 | 102.61 | 109.16 | 100.89 | 106.75 | 919,011 | +3.79(+3.68%) |
Oct 27, 2006 | 104.33 | 105.32 | 102.85 | 102.96 | 234,653 | -1.70(-1.63%) |
Oct 26, 2006 | 102.27 | 104.75 | 101.15 | 104.66 | 285,185 | +3.42(+3.37%) |
Oct 25, 2006 | 101.23 | 101.90 | 100.64 | 101.24 | 55,178 | +0.01(+0.01%) |
Oct 24, 2006 | 101.65 | 102.38 | 100.95 | 101.23 | 111,663 | -0.86(-0.84%) |
Oct 23, 2006 | 100.28 | 102.22 | 99.82 | 102.10 | 126,474 | +1.82(+1.81%) |
Oct 20, 2006 | 100.99 | 101.37 | 99.71 | 100.28 | 174,973 | -0.85(-0.84%) |
Oct 19, 2006 | 101.92 | 102.30 | 100.89 | 101.13 | 112,680 | -1.28(-1.25%) |
Oct 18, 2006 | 102.44 | 104.16 | 102.10 | 102.41 | 174,683 | +0.18(+0.18%) |
Oct 17, 2006 | 102.43 | 103.62 | 100.96 | 102.23 | 168,584 | -0.03(-0.03%) |
Oct 16, 2006 | 102.96 | 103.12 | 101.72 | 102.26 | 305,514 | -0.70(-0.68%) |
Oct 13, 2006 | 104.42 | 105.18 | 102.74 | 102.96 | 264,275 | -1.64(-1.57%) |
Oct 12, 2006 | 105.20 | 106.05 | 104.26 | 104.60 | 392,347 | -0.43(-0.41%) |
Oct 11, 2006 | 104.54 | 105.13 | 103.31 | 105.03 | 443,315 | -0.82(-0.77%) |
Oct 10, 2006 | 103.16 | 106.57 | 103.16 | 105.85 | 260,064 | +2.53(+2.45%) |
Oct 09, 2006 | 102.51 | 103.73 | 102.30 | 103.31 | 154,354 | +0.69(+0.67%) |
Oct 06, 2006 | 102.78 | 103.20 | 102.13 | 102.63 | 162,486 | -0.05(-0.05%) |
Oct 05, 2006 | 101.65 | 103.52 | 101.26 | 102.68 | 271,100 | +1.14(+1.12%) |
Oct 04, 2006 | 99.80 | 102.27 | 99.20 | 101.55 | 311,177 | +1.81(+1.82%) |
Oct 03, 2006 | 100.06 | 100.61 | 99.73 | 99.73 | 128,943 | +0.08(+0.08%) |
Oct 02, 2006 | 102.61 | 102.61 | 98.64 | 99.65 | 331,796 | -2.96(-2.89%) |
Sep 29, 2006 | 103.23 | 104.91 | 102.24 | 102.61 | 438,233 | -0.62(-0.60%) |
Sep 28, 2006 | 103.13 | 103.83 | 101.96 | 103.23 | 93,367 | +0.41(+0.39%) |
Sep 27, 2006 | 101.93 | 103.69 | 101.82 | 102.83 | 150,433 | +0.25(+0.25%) |
Sep 26, 2006 | 101.34 | 102.94 | 100.96 | 102.57 | 121,683 | +1.41(+1.39%) |
Sep 25, 2006 | 100.13 | 101.37 | 99.33 | 101.17 | 79,282 | +1.72(+1.73%) |
Sep 22, 2006 | 99.31 | 99.78 | 98.76 | 99.44 | 75,071 | -0.05(-0.05%) |
Sep 21, 2006 | 100.08 | 100.64 | 99.07 | 99.49 | 116,310 | -0.41(-0.41%) |
Sep 20, 2006 | 100.82 | 101.89 | 98.89 | 99.91 | 257,015 | -0.06(-0.06%) |
Sep 19, 2006 | 99.65 | 100.31 | 98.64 | 99.97 | 348,640 | -0.95(-0.94%) |
Sep 18, 2006 | 102.01 | 102.58 | 100.22 | 100.92 | 233,782 | -1.01(-0.99%) |
Sep 15, 2006 | 101.17 | 102.49 | 101.02 | 101.92 | 175,990 | +1.45(+1.44%) |
Sep 14, 2006 | 99.10 | 100.73 | 98.84 | 100.48 | 192,834 | +1.38(+1.40%) |
Sep 13, 2006 | 93.29 | 99.34 | 92.32 | 99.09 | 474,099 | +5.97(+6.41%) |
Sep 12, 2006 | 90.91 | 93.49 | 90.76 | 93.12 | 377,536 | +2.28(+2.51%) |
Sep 11, 2006 | 91.43 | 91.49 | 90.04 | 90.84 | 149,998 | -0.76(-0.83%) |
Sep 08, 2006 | 91.03 | 91.87 | 90.57 | 91.60 | 284,023 | +0.57(+0.63%) |
Sep 07, 2006 | 91.76 | 91.76 | 90.77 | 91.03 | 148,110 | -0.73(-0.80%) |
Sep 06, 2006 | 91.68 | 92.01 | 91.02 | 91.76 | 145,787 | +0.08(+0.09%) |
Sep 05, 2006 | 91.55 | 92.08 | 90.81 | 91.68 | 146,368 | -0.04(-0.05%) |
Sep 01, 2006 | 89.80 | 92.11 | 89.70 | 91.72 | 169,891 | +2.09(+2.33%) |
Aug 31, 2006 | 89.05 | 89.64 | 88.43 | 89.63 | 102,806 | +0.25(+0.28%) |
Aug 30, 2006 | 87.26 | 89.49 | 87.26 | 89.38 | 93,658 | +1.82(+2.08%) |
Aug 29, 2006 | 89.39 | 89.55 | 87.18 | 87.56 | 146,222 | -1.79(-2.00%) |
Aug 28, 2006 | 88.25 | 89.71 | 88.25 | 89.36 | 73,184 | +0.93(+1.05%) |
Aug 25, 2006 | 89.46 | 89.84 | 88.00 | 88.43 | 105,710 | -1.11(-1.24%) |
Aug 24, 2006 | 91.42 | 91.84 | 88.87 | 89.53 | 179,330 | -1.71(-1.88%) |
Aug 23, 2006 | 91.39 | 92.94 | 90.95 | 91.25 | 292,445 | +0.03(+0.04%) |
Aug 22, 2006 | 90.22 | 91.78 | 89.88 | 91.21 | 180,346 | +0.59(+0.65%) |
Aug 21, 2006 | 91.46 | 92.05 | 90.50 | 90.63 | 111,954 | -1.00(-1.09%) |
Aug 18, 2006 | 90.94 | 92.39 | 90.60 | 91.63 | 207,645 | +0.58(+0.64%) |
Aug 17, 2006 | 89.17 | 91.46 | 88.98 | 91.05 | 221,875 | +1.71(+1.91%) |
Aug 16, 2006 | 88.15 | 89.66 | 86.87 | 89.34 | 396,268 | +1.66(+1.89%) |
Aug 15, 2006 | 85.97 | 89.05 | 85.97 | 87.68 | 298,689 | +2.40(+2.81%) |
Aug 14, 2006 | 86.50 | 87.45 | 84.98 | 85.29 | 284,604 | -1.05(-1.21%) |
Aug 11, 2006 | 86.74 | 86.77 | 86.08 | 86.33 | 172,795 | -0.37(-0.43%) |
Aug 10, 2006 | 85.05 | 87.35 | 84.78 | 86.70 | 560,061 | +1.23(+1.44%) |
Aug 09, 2006 | 86.95 | 87.45 | 84.73 | 85.47 | 511,126 | -0.91(-1.05%) |
Aug 08, 2006 | 87.08 | 87.81 | 86.33 | 86.38 | 121,392 | -0.84(-0.96%) |
Aug 07, 2006 | 87.39 | 87.63 | 86.04 | 87.22 | 201,110 | -0.34(-0.39%) |
Aug 04, 2006 | 88.36 | 89.53 | 87.43 | 87.56 | 205,321 | -0.79(-0.90%) |
Aug 03, 2006 | 86.77 | 88.96 | 86.77 | 88.36 | 204,450 | +0.76(+0.86%) |
Aug 02, 2006 | 87.47 | 88.39 | 87.12 | 87.60 | 189,639 | -0.04(-0.05%) |
Aug 01, 2006 | 88.88 | 89.60 | 86.89 | 87.64 | 165,825 | -1.31(-1.47%) |
Jul 31, 2006 | 89.52 | 89.64 | 87.83 | 88.95 | 231,894 | -0.57(-0.64%) |
Jul 28, 2006 | 88.70 | 91.25 | 88.70 | 89.52 | 226,522 | +0.99(+1.12%) |
Jul 27, 2006 | 88.36 | 90.49 | 87.98 | 88.53 | 113,696 | +0.34(+0.39%) |
Jul 26, 2006 | 89.95 | 89.95 | 87.81 | 88.18 | 168,584 | -1.94(-2.15%) |
Jul 25, 2006 | 87.81 | 90.66 | 87.63 | 90.13 | 263,694 | +1.29(+1.45%) |
Jul 24, 2006 | 87.36 | 89.49 | 87.32 | 88.84 | 322,794 | +1.91(+2.20%) |
Jul 21, 2006 | 88.81 | 89.01 | 86.43 | 86.92 | 403,964 | -1.71(-1.93%) |
Jul 20, 2006 | 90.33 | 91.06 | 88.47 | 88.64 | 296,947 | -1.52(-1.68%) |
Jul 19, 2006 | 88.25 | 91.08 | 88.13 | 90.15 | 838,277 | +2.02(+2.30%) |
Jul 18, 2006 | 89.53 | 91.46 | 87.03 | 88.13 | 1,547,320 | -4.90(-5.26%) |
Jul 17, 2006 | 91.41 | 93.23 | 90.24 | 93.03 | 144,335 | +1.45(+1.58%) |
Jul 14, 2006 | 93.71 | 93.79 | 90.99 | 91.58 | 270,810 | -1.96(-2.10%) |
Jul 13, 2006 | 95.73 | 95.73 | 92.70 | 93.54 | 347,769 | -2.56(-2.67%) |
Jul 12, 2006 | 96.93 | 97.71 | 95.45 | 96.10 | 146,948 | -0.65(-0.68%) |
Jul 11, 2006 | 95.70 | 97.02 | 94.76 | 96.76 | 118,778 | +0.89(+0.93%) |
Jul 10, 2006 | 95.73 | 96.70 | 95.51 | 95.87 | 82,041 | +0.25(+0.27%) |
Jul 07, 2006 | 97.02 | 98.09 | 95.62 | 95.62 | 110,647 | -1.13(-1.17%) |
Jul 06, 2006 | 96.24 | 97.04 | 95.68 | 96.75 | 136,494 | +1.01(+1.05%) |
Jul 05, 2006 | 96.72 | 96.86 | 94.73 | 95.74 | 75,071 | -1.11(-1.14%) |
Jul 03, 2006 | 96.02 | 97.63 | 95.82 | 96.85 | 102,370 | +1.01(+1.05%) |
Jun 30, 2006 | 94.51 | 96.19 | 94.20 | 95.84 | 190,510 | +1.50(+1.59%) |
Jun 29, 2006 | 92.27 | 94.47 | 92.14 | 94.34 | 128,217 | +2.25(+2.44%) |
Jun 28, 2006 | 91.85 | 92.56 | 90.94 | 92.10 | 323,084 | +0.25(+0.27%) |
Jun 27, 2006 | 92.28 | 92.71 | 91.23 | 91.85 | 162,631 | -0.54(-0.58%) |
Jun 26, 2006 | 91.27 | 92.66 | 90.97 | 92.39 | 203,289 | +1.45(+1.59%) |
Jun 23, 2006 | 90.78 | 91.58 | 90.16 | 90.94 | 158,565 | +0.33(+0.36%) |
Jun 22, 2006 | 90.38 | 90.75 | 89.57 | 90.61 | 220,859 | +0.23(+0.25%) |
Jun 21, 2006 | 88.12 | 91.03 | 88.12 | 90.38 | 147,529 | +2.75(+3.14%) |
Jun 20, 2006 | 87.46 | 88.54 | 86.95 | 87.63 | 245,544 | +0.04(+0.05%) |
Jun 19, 2006 | 87.95 | 88.25 | 87.18 | 87.59 | 178,313 | -0.53(-0.60%) |
Jun 16, 2006 | 88.38 | 88.70 | 87.37 | 88.12 | 150,724 | -0.25(-0.29%) |
Jun 15, 2006 | 85.22 | 88.67 | 84.82 | 88.38 | 433,731 | +4.01(+4.75%) |
Jun 14, 2006 | 85.29 | 85.88 | 83.12 | 84.37 | 329,183 | -0.74(-0.87%) |
Jun 13, 2006 | 88.08 | 88.08 | 84.71 | 85.11 | 535,521 | -3.31(-3.74%) |
Jun 12, 2006 | 91.74 | 92.37 | 87.85 | 88.42 | 181,217 | -2.98(-3.26%) |
Jun 09, 2006 | 91.59 | 93.14 | 90.77 | 91.39 | 146,513 | +0.24(+0.26%) |
Jun 08, 2006 | 91.08 | 91.52 | 89.70 | 91.15 | 672,451 | +0.24(+0.27%) |
Jun 07, 2006 | 91.32 | 92.19 | 90.22 | 90.91 | 566,740 | -0.32(-0.35%) |
Jun 06, 2006 | 93.30 | 93.31 | 90.81 | 91.24 | 424,293 | -2.07(-2.22%) |
Jun 05, 2006 | 92.97 | 93.94 | 92.90 | 93.31 | 438,813 | -0.39(-0.41%) |
Jun 02, 2006 | 92.35 | 94.83 | 92.35 | 93.69 | 697,571 | +1.76(+1.91%) |
Jun 01, 2006 | 92.26 | 92.27 | 91.11 | 91.94 | 256,579 | -0.34(-0.37%) |
May 31, 2006 | 92.08 | 92.97 | 91.60 | 92.28 | 256,870 | +0.77(+0.84%) |
May 30, 2006 | 94.38 | 94.70 | 91.25 | 91.51 | 195,447 | -3.04(-3.22%) |
May 26, 2006 | 93.99 | 96.41 | 93.80 | 94.56 | 252,368 | +0.56(+0.60%) |
May 25, 2006 | 93.59 | 95.63 | 93.18 | 93.99 | 475,406 | +0.67(+0.72%) |
May 24, 2006 | 91.61 | 94.35 | 90.38 | 93.32 | 312,774 | +1.90(+2.08%) |
May 23, 2006 | 90.49 | 92.82 | 90.49 | 91.42 | 235,234 | +1.40(+1.55%) |
May 22, 2006 | 91.04 | 91.25 | 88.38 | 90.02 | 230,878 | -1.19(-1.31%) |
May 19, 2006 | 90.78 | 91.66 | 90.04 | 91.21 | 173,376 | +0.44(+0.49%) |
May 18, 2006 | 93.56 | 94.14 | 90.77 | 90.77 | 302,465 | -2.82(-3.01%) |
May 17, 2006 | 95.86 | 96.41 | 93.32 | 93.59 | 476,277 | -2.44(-2.55%) |
May 16, 2006 | 95.39 | 97.00 | 95.39 | 96.04 | 138,672 | +0.65(+0.68%) |
May 15, 2006 | 96.31 | 96.32 | 95.04 | 95.39 | 497,913 | -0.95(-0.99%) |
May 12, 2006 | 97.06 | 97.24 | 96.00 | 96.34 | 249,029 | -0.72(-0.74%) |
May 11, 2006 | 97.87 | 98.87 | 97.05 | 97.06 | 190,946 | -0.81(-0.83%) |
May 10, 2006 | 97.62 | 98.41 | 96.59 | 97.87 | 202,417 | +0.10(+0.10%) |
May 09, 2006 | 98.13 | 98.62 | 97.51 | 97.78 | 344,139 | -0.35(-0.36%) |
May 08, 2006 | 101.06 | 101.74 | 97.14 | 98.13 | 719,498 | -5.69(-5.48%) |
May 05, 2006 | 101.13 | 103.82 | 100.75 | 103.82 | 109,630 | +2.82(+2.79%) |
May 04, 2006 | 100.20 | 101.83 | 100.15 | 101.00 | 332,232 | +1.17(+1.17%) |
May 03, 2006 | 100.55 | 100.75 | 98.48 | 99.83 | 91,334 | -0.03(-0.03%) |
May 02, 2006 | 98.55 | 100.48 | 98.29 | 99.86 | 211,856 | +1.48(+1.51%) |
May 01, 2006 | 104.36 | 105.02 | 98.04 | 98.38 | 592,878 | -5.98(-5.73%) |
Apr 28, 2006 | 106.06 | 106.50 | 104.22 | 104.36 | 326,714 | -1.34(-1.26%) |
Apr 27, 2006 | 105.16 | 107.02 | 103.13 | 105.70 | 316,259 | +0.40(+0.38%) |
Apr 26, 2006 | 101.58 | 105.92 | 101.55 | 105.30 | 283,297 | +3.56(+3.50%) |
Apr 25, 2006 | 101.82 | 102.01 | 100.55 | 101.74 | 101,499 | -0.28(-0.28%) |
Apr 24, 2006 | 103.85 | 104.06 | 101.37 | 102.02 | 256,434 | -1.83(-1.76%) |
Apr 21, 2006 | 104.68 | 105.37 | 102.61 | 103.85 | 215,341 | -0.83(-0.79%) |
Apr 20, 2006 | 107.78 | 107.78 | 104.68 | 104.68 | 403,093 | -2.97(-2.76%) |
Apr 19, 2006 | 104.68 | 109.75 | 104.06 | 107.65 | 909,282 | +6.07(+5.97%) |
Apr 18, 2006 | 98.62 | 101.68 | 98.62 | 101.58 | 295,785 | +2.98(+3.02%) |
Apr 17, 2006 | 98.48 | 99.48 | 98.30 | 98.60 | 113,551 | +0.12(+0.12%) |
Apr 13, 2006 | 99.78 | 99.87 | 98.28 | 98.48 | 134,025 | -1.30(-1.30%) |
Apr 12, 2006 | 97.55 | 100.20 | 97.23 | 99.78 | 232,765 | +1.71(+1.74%) |
Apr 11, 2006 | 101.91 | 102.39 | 97.62 | 98.07 | 371,292 | -3.84(-3.76%) |
Apr 10, 2006 | 101.92 | 102.89 | 101.50 | 101.91 | 220,859 | +0.29(+0.28%) |
Apr 07, 2006 | 101.69 | 102.96 | 100.92 | 101.62 | 215,486 | -0.07(-0.07%) |
Apr 06, 2006 | 101.00 | 101.92 | 100.41 | 101.69 | 100,337 | +0.52(+0.51%) |
Apr 05, 2006 | 99.94 | 101.92 | 99.94 | 101.17 | 205,176 | +1.25(+1.25%) |
Apr 04, 2006 | 98.91 | 100.67 | 98.27 | 99.93 | 299,706 | +1.96(+2.00%) |