Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 92.57 | 92.68 | 90.72 | 90.72 | 2,301,824 | -1.53(-1.66%) |
Apr 27, 2007 | 92.92 | 93.15 | 91.26 | 92.25 | 2,494,068 | -0.90(-0.97%) |
Apr 26, 2007 | 92.85 | 93.50 | 92.52 | 93.15 | 1,713,211 | +0.13(+0.14%) |
Apr 25, 2007 | 92.29 | 93.30 | 92.25 | 93.02 | 1,713,582 | +0.83(+0.91%) |
Apr 24, 2007 | 92.75 | 92.85 | 91.73 | 92.19 | 1,495,883 | -0.68(-0.73%) |
Apr 23, 2007 | 93.99 | 94.45 | 92.69 | 92.87 | 1,406,924 | -0.94(-1.00%) |
Apr 20, 2007 | 93.91 | 94.85 | 92.54 | 93.81 | 3,395,357 | +1.49(+1.61%) |
Apr 19, 2007 | 94.16 | 94.16 | 92.20 | 92.32 | 1,825,512 | -0.51(-0.55%) |
Apr 18, 2007 | 92.88 | 93.35 | 92.56 | 92.82 | 2,056,393 | -0.57(-0.61%) |
Apr 17, 2007 | 93.52 | 93.95 | 93.02 | 93.39 | 1,959,753 | +0.07(+0.07%) |
Apr 16, 2007 | 93.18 | 93.72 | 92.69 | 93.32 | 2,369,937 | +0.48(+0.52%) |
Apr 13, 2007 | 93.36 | 93.39 | 91.96 | 92.84 | 1,195,544 | -0.55(-0.59%) |
Apr 12, 2007 | 92.14 | 93.39 | 91.46 | 93.39 | 1,808,428 | +1.15(+1.25%) |
Apr 11, 2007 | 93.09 | 93.70 | 91.82 | 92.24 | 1,989,834 | -0.96(-1.03%) |
Apr 10, 2007 | 93.78 | 94.10 | 92.97 | 93.20 | 1,591,576 | -0.80(-0.85%) |
Apr 09, 2007 | 93.78 | 94.95 | 93.72 | 94.00 | 2,434,907 | +0.38(+0.40%) |
Apr 05, 2007 | 92.92 | 93.73 | 92.57 | 93.62 | 1,589,216 | +0.61(+0.66%) |
Apr 04, 2007 | 92.93 | 93.30 | 92.70 | 93.01 | 2,091,527 | +0.41(+0.45%) |
Apr 03, 2007 | 92.10 | 92.70 | 91.66 | 92.60 | 2,353,895 | +1.34(+1.47%) |
Apr 02, 2007 | 90.81 | 91.48 | 90.47 | 91.26 | 3,915,681 | -1.17(-1.27%) |
Mar 30, 2007 | 92.87 | 93.14 | 91.45 | 92.43 | 2,590,465 | -0.23(-0.25%) |
Mar 29, 2007 | 93.44 | 93.95 | 91.79 | 92.66 | 2,628,547 | +0.03(+0.03%) |
Mar 28, 2007 | 94.64 | 94.64 | 92.59 | 92.64 | 3,224,575 | -2.05(-2.16%) |
Mar 27, 2007 | 95.28 | 95.28 | 94.64 | 94.68 | 2,318,793 | -0.67(-0.70%) |
Mar 26, 2007 | 96.53 | 97.22 | 95.10 | 95.35 | 2,877,861 | -1.62(-1.67%) |
Mar 23, 2007 | 95.18 | 97.12 | 94.90 | 96.97 | 2,330,821 | +1.79(+1.88%) |
Mar 22, 2007 | 95.52 | 95.80 | 94.73 | 95.18 | 2,717,672 | -0.31(-0.32%) |
Mar 21, 2007 | 93.95 | 96.46 | 93.78 | 95.49 | 6,360,700 | -1.12(-1.16%) |
Mar 20, 2007 | 96.73 | 96.93 | 96.14 | 96.61 | 1,973,705 | -0.16(-0.17%) |
Mar 19, 2007 | 96.58 | 97.22 | 96.04 | 96.77 | 1,776,114 | +1.15(+1.21%) |
Mar 16, 2007 | 96.26 | 96.68 | 95.01 | 95.62 | 2,979,678 | -0.64(-0.66%) |
Mar 15, 2007 | 96.45 | 97.22 | 96.09 | 96.26 | 1,474,735 | -0.64(-0.66%) |
Mar 14, 2007 | 97.30 | 97.71 | 94.59 | 96.89 | 2,864,844 | -0.06(-0.06%) |
Mar 13, 2007 | 99.06 | 98.98 | 96.95 | 96.95 | 2,428,166 | -2.11(-2.13%) |
Mar 12, 2007 | 98.64 | 99.54 | 97.94 | 99.06 | 1,284,576 | +0.40(+0.41%) |
Mar 09, 2007 | 99.69 | 100.46 | 98.18 | 98.66 | 1,718,257 | +0.93(+0.95%) |
Mar 08, 2007 | 97.39 | 97.96 | 97.09 | 97.73 | 1,473,512 | +1.07(+1.10%) |
Mar 07, 2007 | 96.53 | 97.15 | 96.27 | 96.66 | 1,311,774 | -0.19(-0.20%) |
Mar 06, 2007 | 96.58 | 97.19 | 95.94 | 96.85 | 1,811,680 | +1.20(+1.26%) |
Mar 05, 2007 | 94.98 | 96.71 | 94.97 | 95.65 | 1,882,813 | -1.14(-1.18%) |
Mar 02, 2007 | 97.82 | 98.21 | 96.58 | 96.79 | 1,849,107 | -1.43(-1.45%) |
Mar 01, 2007 | 97.26 | 98.73 | 95.75 | 98.22 | 2,680,490 | -0.06(-0.06%) |
Feb 28, 2007 | 98.68 | 99.37 | 97.91 | 98.28 | 1,972,659 | +0.44(+0.45%) |
Feb 27, 2007 | 99.80 | 100.14 | 96.79 | 97.84 | 3,215,161 | -2.81(-2.80%) |
Feb 26, 2007 | 104.28 | 104.47 | 100.57 | 100.65 | 2,780,454 | -3.42(-3.29%) |
Feb 23, 2007 | 102.39 | 104.08 | 101.55 | 104.08 | 2,369,702 | +1.69(+1.65%) |
Feb 22, 2007 | 102.91 | 102.98 | 101.90 | 102.39 | 1,599,677 | -0.10(-0.10%) |
Feb 21, 2007 | 101.52 | 102.74 | 101.22 | 102.50 | 1,829,347 | +0.86(+0.85%) |
Feb 20, 2007 | 100.06 | 101.84 | 99.97 | 101.63 | 1,844,690 | +0.93(+0.92%) |
Feb 16, 2007 | 101.09 | 101.17 | 100.20 | 100.70 | 1,532,030 | -0.21(-0.21%) |
Feb 15, 2007 | 101.09 | 101.39 | 99.98 | 100.91 | 1,578,174 | -0.25(-0.25%) |
Feb 14, 2007 | 99.03 | 101.65 | 98.93 | 101.16 | 3,589,007 | +3.48(+3.56%) |
Feb 13, 2007 | 97.38 | 97.84 | 96.22 | 97.69 | 1,757,430 | +0.31(+0.32%) |
Feb 12, 2007 | 97.87 | 98.22 | 97.22 | 97.38 | 1,118,028 | -0.18(-0.19%) |
Feb 09, 2007 | 98.25 | 98.42 | 97.27 | 97.56 | 1,261,330 | -0.31(-0.32%) |
Feb 08, 2007 | 98.75 | 98.76 | 97.23 | 97.87 | 1,700,913 | -1.27(-1.28%) |
Feb 07, 2007 | 98.94 | 99.53 | 98.41 | 99.14 | 2,077,964 | +0.20(+0.20%) |
Feb 06, 2007 | 98.29 | 99.03 | 97.50 | 98.94 | 2,194,078 | +0.99(+1.01%) |
Feb 05, 2007 | 98.43 | 98.86 | 97.70 | 97.95 | 1,685,687 | -0.97(-0.98%) |
Feb 02, 2007 | 97.82 | 99.25 | 97.22 | 98.92 | 3,480,863 | +2.66(+2.76%) |
Feb 01, 2007 | 95.22 | 96.27 | 94.90 | 96.27 | 1,890,368 | +1.28(+1.35%) |
Jan 31, 2007 | 93.95 | 95.04 | 93.26 | 94.98 | 2,294,501 | +1.02(+1.09%) |
Jan 30, 2007 | 94.31 | 94.82 | 93.44 | 93.96 | 2,844,619 | -1.37(-1.44%) |
Jan 29, 2007 | 94.85 | 96.00 | 94.73 | 95.33 | 1,855,267 | +0.78(+0.83%) |
Jan 26, 2007 | 95.03 | 95.46 | 93.72 | 94.55 | 2,184,896 | -0.58(-0.61%) |
Jan 25, 2007 | 95.05 | 95.63 | 94.86 | 95.12 | 2,297,755 | -0.02(-0.02%) |
Jan 24, 2007 | 94.03 | 95.41 | 93.78 | 95.14 | 1,411,151 | +1.17(+1.25%) |
Jan 23, 2007 | 94.31 | 95.16 | 93.49 | 93.97 | 2,169,902 | -0.34(-0.36%) |
Jan 22, 2007 | 95.20 | 95.60 | 93.47 | 94.31 | 2,520,453 | -1.17(-1.23%) |
Jan 19, 2007 | 95.72 | 96.03 | 95.10 | 95.48 | 1,628,618 | +0.15(+0.15%) |
Jan 18, 2007 | 97.07 | 97.07 | 95.03 | 95.34 | 2,158,628 | -0.38(-0.40%) |
Jan 17, 2007 | 95.60 | 96.32 | 95.54 | 95.72 | 2,094,352 | -0.37(-0.38%) |
Jan 16, 2007 | 96.27 | 97.13 | 95.61 | 96.09 | 3,624,408 | +2.43(+2.59%) |
Jan 12, 2007 | 92.50 | 93.96 | 92.49 | 93.66 | 1,791,921 | +1.02(+1.11%) |
Jan 11, 2007 | 92.78 | 93.13 | 92.02 | 92.64 | 1,875,840 | +0.07(+0.07%) |
Jan 10, 2007 | 92.50 | 92.82 | 91.74 | 92.57 | 1,456,132 | -0.50(-0.54%) |
Jan 09, 2007 | 93.61 | 94.18 | 92.31 | 93.07 | 1,891,182 | +0.28(+0.30%) |
Jan 08, 2007 | 92.92 | 93.19 | 91.99 | 92.79 | 1,693,126 | +0.28(+0.30%) |
Jan 05, 2007 | 93.13 | 93.38 | 92.09 | 92.51 | 1,565,389 | -0.82(-0.88%) |
Jan 04, 2007 | 94.44 | 94.44 | 93.13 | 93.33 | 2,613,088 | -1.11(-1.18%) |
Jan 03, 2007 | 93.56 | 95.55 | 93.49 | 94.44 | 3,018,267 | +0.99(+1.06%) |
Dec 29, 2006 | 92.75 | 93.68 | 92.60 | 93.45 | 1,699,518 | +0.58(+0.62%) |
Dec 28, 2006 | 92.57 | 93.33 | 92.14 | 92.88 | 1,544,467 | +0.01(+0.01%) |
Dec 27, 2006 | 92.92 | 93.69 | 92.21 | 92.87 | 1,659,651 | +0.45(+0.48%) |
Dec 26, 2006 | 93.35 | 93.35 | 91.79 | 92.42 | 1,868,866 | -0.04(-0.05%) |
Dec 22, 2006 | 93.78 | 93.78 | 91.79 | 92.46 | 2,746,288 | -0.92(-0.99%) |
Dec 21, 2006 | 96.36 | 96.53 | 92.97 | 93.38 | 4,693,261 | -2.85(-2.96%) |
Dec 20, 2006 | 94.72 | 96.68 | 94.30 | 96.23 | 6,073,147 | -1.85(-1.89%) |
Dec 19, 2006 | 98.93 | 98.94 | 97.22 | 98.08 | 2,655,861 | -0.91(-0.92%) |
Dec 18, 2006 | 98.94 | 99.41 | 98.43 | 98.99 | 2,687,708 | +0.00(+0.00%) |
Dec 15, 2006 | 99.11 | 99.77 | 98.73 | 98.99 | 2,189,545 | +0.08(+0.08%) |
Dec 14, 2006 | 97.38 | 99.13 | 96.94 | 98.92 | 1,721,370 | +1.54(+1.58%) |
Dec 13, 2006 | 99.29 | 99.29 | 97.18 | 97.38 | 2,612,391 | -1.31(-1.33%) |
Dec 12, 2006 | 99.00 | 99.30 | 98.08 | 98.68 | 2,203,493 | -0.32(-0.32%) |
Dec 11, 2006 | 99.20 | 99.63 | 98.78 | 99.00 | 1,534,588 | -0.20(-0.20%) |
Dec 08, 2006 | 100.04 | 100.25 | 98.90 | 99.20 | 1,600,258 | -1.32(-1.31%) |
Dec 07, 2006 | 101.09 | 101.09 | 99.95 | 100.52 | 1,554,579 | +0.31(+0.31%) |
Dec 06, 2006 | 100.81 | 101.16 | 100.11 | 100.21 | 1,345,016 | -0.87(-0.86%) |
Dec 05, 2006 | 99.91 | 101.30 | 99.34 | 101.08 | 1,676,505 | +1.25(+1.25%) |
Dec 04, 2006 | 99.29 | 100.80 | 99.11 | 99.83 | 1,641,171 | +1.00(+1.01%) |
Dec 01, 2006 | 97.87 | 99.72 | 97.63 | 98.83 | 1,822,839 | -0.48(-0.49%) |
Nov 30, 2006 | 99.80 | 99.89 | 98.42 | 99.31 | 1,748,219 | -0.49(-0.49%) |
Nov 29, 2006 | 100.07 | 100.80 | 99.19 | 99.80 | 1,669,066 | +0.09(+0.09%) |
Nov 28, 2006 | 99.89 | 100.17 | 98.44 | 99.72 | 1,726,484 | -0.17(-0.17%) |
Nov 27, 2006 | 100.70 | 101.56 | 99.34 | 99.89 | 2,106,324 | -1.08(-1.07%) |
Nov 24, 2006 | 101.70 | 101.75 | 100.74 | 100.97 | 843,366 | -1.09(-1.07%) |
Nov 22, 2006 | 101.72 | 102.56 | 101.02 | 102.06 | 1,248,545 | +0.90(+0.89%) |
Nov 21, 2006 | 101.76 | 102.00 | 100.99 | 101.16 | 1,123,946 | +0.00(+0.00%) |
Nov 20, 2006 | 101.77 | 101.77 | 100.07 | 101.16 | 1,097,794 | +0.12(+0.12%) |
Nov 17, 2006 | 101.65 | 101.93 | 100.66 | 101.04 | 1,496,813 | -0.60(-0.59%) |
Nov 16, 2006 | 101.50 | 101.88 | 100.53 | 101.64 | 2,414,334 | +0.71(+0.71%) |
Nov 15, 2006 | 99.71 | 101.51 | 99.54 | 100.93 | 2,157,582 | +1.56(+1.57%) |
Nov 14, 2006 | 99.79 | 99.80 | 98.12 | 99.37 | 1,890,368 | +0.08(+0.08%) |
Nov 13, 2006 | 99.03 | 100.58 | 98.94 | 99.29 | 1,643,844 | +0.57(+0.58%) |
Nov 10, 2006 | 97.91 | 98.98 | 97.26 | 98.73 | 1,282,833 | +1.09(+1.12%) |
Nov 09, 2006 | 99.26 | 99.26 | 97.63 | 97.63 | 1,775,649 | -1.21(-1.23%) |
Nov 08, 2006 | 98.81 | 99.51 | 97.56 | 98.85 | 1,648,145 | -0.12(-0.12%) |
Nov 07, 2006 | 97.95 | 99.29 | 97.39 | 98.97 | 1,802,266 | +0.94(+0.96%) |
Nov 06, 2006 | 97.19 | 98.31 | 97.19 | 98.03 | 1,445,206 | +1.61(+1.67%) |
Nov 03, 2006 | 97.38 | 98.08 | 96.24 | 96.42 | 1,650,353 | -0.02(-0.02%) |
Nov 02, 2006 | 96.16 | 97.63 | 95.50 | 96.44 | 1,509,714 | -0.35(-0.36%) |
Nov 01, 2006 | 98.85 | 99.17 | 96.12 | 96.79 | 2,589,958 | -1.76(-1.78%) |
Oct 31, 2006 | 99.89 | 100.64 | 98.11 | 98.55 | 1,748,567 | -1.15(-1.16%) |
Oct 30, 2006 | 97.59 | 99.78 | 97.50 | 99.70 | 1,584,102 | +1.59(+1.62%) |
Oct 27, 2006 | 98.90 | 98.94 | 97.94 | 98.11 | 1,550,046 | -1.22(-1.23%) |
Oct 26, 2006 | 99.08 | 99.55 | 98.16 | 99.33 | 1,477,402 | +0.25(+0.25%) |
Oct 25, 2006 | 99.12 | 100.15 | 97.87 | 99.08 | 2,542,304 | -0.11(-0.11%) |
Oct 24, 2006 | 98.12 | 99.80 | 98.12 | 99.19 | 2,282,994 | +0.55(+0.56%) |
Oct 23, 2006 | 99.97 | 100.31 | 98.40 | 98.64 | 1,924,075 | -1.33(-1.33%) |
Oct 20, 2006 | 99.76 | 100.24 | 98.52 | 99.97 | 1,863,170 | +0.79(+0.80%) |
Oct 19, 2006 | 97.91 | 99.80 | 97.86 | 99.18 | 2,041,351 | +1.53(+1.57%) |
Oct 18, 2006 | 100.16 | 100.64 | 96.94 | 97.65 | 2,834,739 | -2.00(-2.00%) |
Oct 17, 2006 | 99.92 | 99.97 | 97.70 | 99.65 | 3,446,924 | -0.71(-0.70%) |
Oct 16, 2006 | 98.07 | 100.66 | 97.75 | 100.35 | 2,728,272 | +2.29(+2.33%) |
Oct 13, 2006 | 96.93 | 98.56 | 96.14 | 98.06 | 2,594,143 | +1.54(+1.60%) |
Oct 12, 2006 | 96.35 | 96.75 | 95.66 | 96.52 | 2,022,057 | +1.02(+1.07%) |
Oct 11, 2006 | 96.92 | 96.92 | 94.81 | 95.50 | 2,129,454 | -1.76(-1.81%) |
Oct 10, 2006 | 96.70 | 97.94 | 96.43 | 97.26 | 2,202,912 | +1.16(+1.21%) |
Oct 09, 2006 | 96.62 | 96.62 | 95.01 | 96.10 | 1,447,066 | -0.52(-0.53%) |
Oct 06, 2006 | 96.49 | 96.98 | 95.17 | 96.62 | 1,895,018 | -0.54(-0.56%) |
Oct 05, 2006 | 95.84 | 97.59 | 95.30 | 97.16 | 2,048,441 | +1.32(+1.37%) |
Oct 04, 2006 | 94.12 | 96.27 | 93.07 | 95.84 | 2,762,212 | +1.60(+1.70%) |
Oct 03, 2006 | 92.92 | 94.66 | 92.38 | 94.24 | 2,079,824 | +1.03(+1.11%) |
Oct 02, 2006 | 93.69 | 93.89 | 92.72 | 93.21 | 1,377,444 | -0.29(-0.31%) |
Sep 29, 2006 | 94.02 | 94.66 | 92.79 | 93.50 | 1,973,124 | -0.86(-0.91%) |
Sep 28, 2006 | 94.27 | 94.65 | 93.25 | 94.36 | 1,900,364 | -0.45(-0.47%) |
Sep 27, 2006 | 94.27 | 94.82 | 93.06 | 94.81 | 2,935,627 | +0.54(+0.57%) |
Sep 26, 2006 | 91.16 | 94.37 | 90.97 | 94.27 | 4,011,222 | +3.61(+3.99%) |
Sep 25, 2006 | 92.06 | 92.06 | 89.30 | 90.66 | 2,963,639 | -0.57(-0.62%) |
Sep 22, 2006 | 91.71 | 92.14 | 90.17 | 91.22 | 2,071,920 | +0.03(+0.03%) |
Sep 21, 2006 | 94.20 | 94.34 | 89.99 | 91.20 | 5,732,243 | -1.32(-1.42%) |
Sep 20, 2006 | 92.66 | 93.25 | 91.77 | 92.51 | 3,011,060 | +0.59(+0.65%) |
Sep 19, 2006 | 92.62 | 93.33 | 91.08 | 91.92 | 2,912,149 | -0.64(-0.69%) |
Sep 18, 2006 | 92.05 | 93.52 | 91.54 | 92.56 | 2,824,860 | +1.45(+1.59%) |
Sep 15, 2006 | 91.03 | 91.92 | 90.17 | 91.11 | 2,969,218 | +0.77(+0.86%) |
Sep 14, 2006 | 91.63 | 91.64 | 89.90 | 90.34 | 2,216,743 | -1.34(-1.46%) |
Sep 13, 2006 | 90.16 | 92.32 | 89.91 | 91.68 | 3,051,044 | +1.51(+1.67%) |
Sep 12, 2006 | 88.14 | 90.22 | 88.04 | 90.17 | 2,951,318 | +2.63(+3.01%) |
Sep 11, 2006 | 86.65 | 87.75 | 85.47 | 87.54 | 2,576,127 | +0.89(+1.03%) |
Sep 08, 2006 | 86.76 | 86.76 | 85.82 | 86.65 | 1,756,471 | +0.18(+0.21%) |
Sep 07, 2006 | 86.77 | 86.97 | 85.56 | 86.47 | 2,374,932 | -0.22(-0.26%) |
Sep 06, 2006 | 87.37 | 87.50 | 85.99 | 86.69 | 2,549,626 | -0.68(-0.78%) |
Sep 05, 2006 | 87.60 | 88.36 | 86.89 | 87.37 | 2,186,639 | -0.23(-0.27%) |
Sep 01, 2006 | 87.24 | 87.83 | 86.41 | 87.60 | 1,352,920 | +0.68(+0.78%) |
Aug 31, 2006 | 86.41 | 87.03 | 86.12 | 86.92 | 1,426,610 | +0.42(+0.49%) |
Aug 30, 2006 | 86.68 | 87.03 | 85.47 | 86.50 | 1,649,423 | +0.36(+0.42%) |
Aug 29, 2006 | 86.81 | 87.20 | 85.50 | 86.14 | 2,489,535 | -0.67(-0.77%) |
Aug 28, 2006 | 85.69 | 87.73 | 85.67 | 86.81 | 2,273,115 | +1.51(+1.76%) |
Aug 25, 2006 | 84.42 | 85.74 | 84.25 | 85.30 | 1,665,928 | +0.89(+1.05%) |
Aug 24, 2006 | 86.04 | 86.25 | 84.15 | 84.42 | 4,337,596 | -0.89(-1.05%) |
Aug 23, 2006 | 86.72 | 87.05 | 84.77 | 85.31 | 2,763,606 | -1.31(-1.51%) |
Aug 22, 2006 | 87.24 | 87.97 | 86.36 | 86.62 | 2,159,325 | -0.61(-0.70%) |
Aug 21, 2006 | 88.96 | 89.01 | 86.96 | 87.23 | 2,059,018 | -2.14(-2.40%) |
Aug 18, 2006 | 89.91 | 90.20 | 88.82 | 89.37 | 1,559,810 | -0.30(-0.34%) |
Aug 17, 2006 | 88.75 | 90.06 | 88.40 | 89.68 | 2,294,617 | +0.07(+0.08%) |
Aug 16, 2006 | 87.58 | 89.92 | 86.27 | 89.61 | 4,604,577 | +3.48(+4.04%) |
Aug 15, 2006 | 84.96 | 86.34 | 84.38 | 86.13 | 3,711,813 | +1.60(+1.89%) |
Aug 14, 2006 | 85.48 | 86.68 | 84.25 | 84.53 | 3,743,427 | -0.08(-0.09%) |
Aug 11, 2006 | 86.17 | 86.17 | 84.13 | 84.61 | 2,353,778 | -1.67(-1.93%) |
Aug 10, 2006 | 84.66 | 86.44 | 84.33 | 86.28 | 3,311,167 | +1.62(+1.91%) |
Aug 09, 2006 | 88.62 | 89.46 | 84.26 | 84.66 | 4,651,999 | -3.43(-3.90%) |
Aug 08, 2006 | 89.26 | 89.86 | 87.54 | 88.09 | 2,034,843 | -0.66(-0.75%) |
Aug 07, 2006 | 89.91 | 90.29 | 88.41 | 88.75 | 1,654,188 | -1.16(-1.29%) |
Aug 04, 2006 | 91.24 | 94.30 | 88.99 | 89.92 | 3,144,842 | -0.72(-0.80%) |
Aug 03, 2006 | 87.42 | 91.39 | 87.42 | 90.64 | 2,099,350 | +1.75(+1.96%) |
Aug 02, 2006 | 89.13 | 89.57 | 88.04 | 88.89 | 1,933,257 | +0.09(+0.11%) |
Aug 01, 2006 | 89.91 | 89.92 | 87.63 | 88.80 | 2,981,770 | -1.29(-1.43%) |
Jul 31, 2006 | 90.51 | 90.51 | 89.61 | 90.09 | 2,530,100 | -0.50(-0.55%) |
Jul 28, 2006 | 87.65 | 91.11 | 87.49 | 90.59 | 3,486,442 | +2.99(+3.41%) |
Jul 27, 2006 | 90.50 | 91.77 | 87.21 | 87.60 | 4,704,187 | -4.16(-4.54%) |
Jul 26, 2006 | 93.87 | 93.87 | 90.38 | 91.77 | 4,139,424 | -2.28(-2.42%) |
Jul 25, 2006 | 91.98 | 94.88 | 90.00 | 94.05 | 5,758,046 | -0.97(-1.02%) |
Jul 24, 2006 | 94.17 | 95.41 | 93.37 | 95.02 | 1,892,112 | +1.68(+1.80%) |
Jul 21, 2006 | 93.25 | 93.66 | 89.72 | 93.34 | 3,727,620 | +0.31(+0.33%) |
Jul 20, 2006 | 97.65 | 97.97 | 92.99 | 93.03 | 2,843,805 | -3.72(-3.84%) |
Jul 19, 2006 | 93.78 | 96.95 | 93.04 | 96.75 | 3,075,917 | +3.48(+3.74%) |
Jul 18, 2006 | 94.23 | 94.57 | 92.32 | 93.26 | 2,264,397 | -0.36(-0.39%) |
Jul 17, 2006 | 93.78 | 94.51 | 93.15 | 93.62 | 1,498,556 | -0.16(-0.17%) |
Jul 14, 2006 | 94.90 | 95.06 | 92.40 | 93.79 | 2,848,222 | -1.32(-1.39%) |
Jul 13, 2006 | 96.88 | 96.92 | 94.78 | 95.11 | 2,115,971 | -1.76(-1.82%) |
Jul 12, 2006 | 98.90 | 99.00 | 96.78 | 96.88 | 1,900,364 | -1.86(-1.88%) |
Jul 11, 2006 | 98.43 | 98.94 | 96.83 | 98.74 | 1,757,866 | -0.20(-0.20%) |
Jul 10, 2006 | 99.29 | 99.29 | 97.81 | 98.93 | 1,040,609 | +0.51(+0.52%) |
Jul 07, 2006 | 100.28 | 100.28 | 98.31 | 98.43 | 1,666,858 | -1.86(-1.85%) |
Jul 06, 2006 | 101.01 | 101.27 | 99.47 | 100.28 | 1,572,595 | -0.52(-0.52%) |
Jul 05, 2006 | 101.57 | 102.16 | 99.72 | 100.81 | 1,947,089 | -0.96(-0.95%) |
Jul 03, 2006 | 100.65 | 101.77 | 100.57 | 101.77 | 638,220 | +1.23(+1.22%) |
Jun 30, 2006 | 100.66 | 100.98 | 99.77 | 100.54 | 1,281,438 | -0.12(-0.12%) |
Jun 29, 2006 | 98.17 | 100.66 | 97.72 | 100.66 | 3,087,772 | +3.47(+3.57%) |
Jun 28, 2006 | 98.51 | 98.60 | 96.97 | 97.19 | 2,311,238 | -0.89(-0.91%) |
Jun 27, 2006 | 99.24 | 100.03 | 98.09 | 98.09 | 2,000,090 | -0.87(-0.88%) |
Jun 26, 2006 | 98.98 | 99.67 | 98.01 | 98.96 | 1,427,888 | -0.02(-0.02%) |
Jun 23, 2006 | 97.44 | 99.72 | 97.38 | 98.98 | 1,751,822 | +1.34(+1.37%) |
Jun 22, 2006 | 97.65 | 98.43 | 96.62 | 97.63 | 1,981,144 | -0.33(-0.33%) |
Jun 21, 2006 | 95.46 | 98.07 | 94.77 | 97.96 | 5,134,122 | +4.77(+5.11%) |
Jun 20, 2006 | 94.68 | 95.10 | 93.19 | 93.19 | 2,260,329 | -1.20(-1.28%) |
Jun 19, 2006 | 94.51 | 95.48 | 94.02 | 94.40 | 1,490,885 | +0.07(+0.07%) |
Jun 16, 2006 | 93.76 | 94.50 | 93.38 | 94.33 | 1,662,092 | +0.12(+0.13%) |
Jun 15, 2006 | 91.63 | 94.42 | 91.24 | 94.21 | 2,020,662 | +3.34(+3.67%) |
Jun 14, 2006 | 90.50 | 91.08 | 89.57 | 90.87 | 1,609,440 | +0.36(+0.40%) |
Jun 13, 2006 | 90.42 | 91.68 | 89.25 | 90.51 | 2,183,850 | +0.09(+0.10%) |
Jun 12, 2006 | 91.47 | 92.28 | 90.36 | 90.42 | 1,330,139 | -1.26(-1.38%) |
Jun 09, 2006 | 92.82 | 93.27 | 91.42 | 91.69 | 1,416,498 | -1.02(-1.10%) |
Jun 08, 2006 | 92.63 | 92.86 | 89.95 | 92.71 | 2,521,034 | +0.01(+0.01%) |
Jun 07, 2006 | 93.97 | 94.98 | 92.64 | 92.70 | 1,935,698 | -0.45(-0.48%) |
Jun 06, 2006 | 92.91 | 93.38 | 91.40 | 93.15 | 1,915,474 | +0.46(+0.49%) |
Jun 05, 2006 | 94.98 | 95.47 | 92.57 | 92.70 | 1,497,626 | -2.92(-3.05%) |
Jun 02, 2006 | 95.79 | 95.91 | 95.04 | 95.61 | 1,345,481 | -0.19(-0.20%) |
Jun 01, 2006 | 94.01 | 95.84 | 93.54 | 95.80 | 1,475,310 | +1.79(+1.90%) |
May 31, 2006 | 92.83 | 94.42 | 92.75 | 94.01 | 1,763,329 | +1.69(+1.83%) |
May 30, 2006 | 92.27 | 92.91 | 91.24 | 92.33 | 1,679,875 | -0.15(-0.17%) |
May 26, 2006 | 92.68 | 92.86 | 92.02 | 92.48 | 1,183,805 | -0.20(-0.21%) |
May 25, 2006 | 93.18 | 93.34 | 92.10 | 92.68 | 1,564,691 | +0.34(+0.37%) |
May 24, 2006 | 92.65 | 93.00 | 91.20 | 92.33 | 2,708,048 | -0.31(-0.33%) |
May 23, 2006 | 95.28 | 95.49 | 92.64 | 92.64 | 1,819,933 | -2.04(-2.15%) |
May 22, 2006 | 93.95 | 94.96 | 92.83 | 94.68 | 2,117,947 | +0.61(+0.65%) |
May 19, 2006 | 94.47 | 94.84 | 92.44 | 94.07 | 2,646,679 | +0.08(+0.08%) |
May 18, 2006 | 94.85 | 95.07 | 93.40 | 93.99 | 2,623,433 | -0.58(-0.61%) |
May 17, 2006 | 99.31 | 99.32 | 94.04 | 94.57 | 3,843,385 | -4.74(-4.77%) |
May 16, 2006 | 99.89 | 99.99 | 98.86 | 99.31 | 1,038,052 | -0.01(-0.01%) |
May 15, 2006 | 98.34 | 99.57 | 98.22 | 99.32 | 1,152,306 | +0.33(+0.33%) |
May 12, 2006 | 101.07 | 101.08 | 98.94 | 98.99 | 1,151,841 | -1.90(-1.88%) |
May 11, 2006 | 101.25 | 101.51 | 100.02 | 100.89 | 1,520,872 | -0.70(-0.69%) |
May 10, 2006 | 102.08 | 102.08 | 101.16 | 101.60 | 1,489,258 | -1.14(-1.11%) |
May 09, 2006 | 102.00 | 102.89 | 101.61 | 102.74 | 1,017,944 | +0.31(+0.30%) |
May 08, 2006 | 102.73 | 103.00 | 102.12 | 102.44 | 898,808 | -0.22(-0.21%) |
May 05, 2006 | 102.37 | 103.25 | 101.88 | 102.65 | 2,672,366 | +0.96(+0.94%) |
May 04, 2006 | 98.52 | 101.77 | 98.41 | 101.69 | 2,671,319 | +3.46(+3.52%) |
May 03, 2006 | 98.30 | 98.74 | 97.22 | 98.24 | 2,446,414 | -1.63(-1.64%) |
May 02, 2006 | 98.25 | 100.18 | 97.65 | 99.87 | 1,756,239 | +2.13(+2.18%) |