Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 117.83 | 117.94 | 117.36 | 117.51 | 149,885,104 | -0.12(-0.10%) |
May 30, 2007 | 116.15 | 117.68 | 115.99 | 117.63 | 168,702,624 | +0.95(+0.81%) |
May 29, 2007 | 116.51 | 116.88 | 116.08 | 116.68 | 107,017,944 | +0.42(+0.36%) |
May 25, 2007 | 116.14 | 116.51 | 115.87 | 116.26 | 108,697,592 | +0.48(+0.42%) |
May 24, 2007 | 116.91 | 117.42 | 115.53 | 115.78 | 244,981,744 | -1.06(-0.91%) |
May 23, 2007 | 117.33 | 117.65 | 116.77 | 116.83 | 174,559,216 | +0.02(+0.01%) |
May 22, 2007 | 117.09 | 117.39 | 116.79 | 116.82 | 107,189,896 | -0.09(-0.08%) |
May 21, 2007 | 116.95 | 117.44 | 116.88 | 116.91 | 227,904,208 | -0.06(-0.05%) |
May 18, 2007 | 116.42 | 116.97 | 116.35 | 116.97 | 129,408,280 | +1.01(+0.87%) |
May 17, 2007 | 116.05 | 116.47 | 115.81 | 115.96 | 132,500,536 | -0.23(-0.20%) |
May 16, 2007 | 115.52 | 116.21 | 115.25 | 116.19 | 149,608,768 | +0.79(+0.68%) |
May 15, 2007 | 115.52 | 116.24 | 115.11 | 115.40 | 235,859,536 | +0.03(+0.03%) |
May 14, 2007 | 115.68 | 115.96 | 114.80 | 115.37 | 140,978,032 | -0.25(-0.22%) |
May 11, 2007 | 114.86 | 115.68 | 114.75 | 115.62 | 147,974,304 | +0.98(+0.86%) |
May 10, 2007 | 115.68 | 115.75 | 114.40 | 114.64 | 200,507,648 | -1.21(-1.05%) |
May 09, 2007 | 115.46 | 117.12 | 115.25 | 115.85 | 134,318,128 | +0.31(+0.27%) |
May 08, 2007 | 115.39 | 115.67 | 115.06 | 115.54 | 106,113,928 | -0.15(-0.13%) |
May 07, 2007 | 115.64 | 115.88 | 115.58 | 115.69 | 83,095,304 | +0.02(+0.02%) |
May 04, 2007 | 115.56 | 115.82 | 115.13 | 115.67 | 125,790,832 | +0.44(+0.38%) |
May 03, 2007 | 115.10 | 115.27 | 114.24 | 115.23 | 114,614,552 | +0.62(+0.54%) |
May 02, 2007 | 114.12 | 114.93 | 114.01 | 114.61 | 113,748,424 | +0.67(+0.58%) |
May 01, 2007 | 113.75 | 114.56 | 113.18 | 113.94 | 175,389,328 | +0.29(+0.26%) |
Apr 30, 2007 | 114.69 | 114.77 | 113.59 | 113.65 | 131,632,016 | -0.95(-0.83%) |
Apr 27, 2007 | 114.27 | 114.77 | 114.08 | 114.60 | 141,163,504 | -0.09(-0.08%) |
Apr 26, 2007 | 114.57 | 114.81 | 114.27 | 114.70 | 115,789,240 | +0.13(+0.11%) |
Apr 25, 2007 | 113.99 | 114.70 | 113.45 | 114.56 | 142,416,288 | +1.04(+0.92%) |
Apr 24, 2007 | 113.61 | 113.74 | 112.91 | 113.52 | 149,357,168 | +0.05(+0.04%) |
Apr 23, 2007 | 113.72 | 113.99 | 113.41 | 113.48 | 100,799,400 | -0.43(-0.38%) |
Apr 20, 2007 | 113.60 | 113.91 | 112.70 | 113.91 | 161,943,280 | +1.07(+0.94%) |
Apr 19, 2007 | 112.32 | 112.97 | 112.17 | 112.84 | 134,835,408 | -0.03(-0.03%) |
Apr 18, 2007 | 112.36 | 113.20 | 112.33 | 112.87 | 115,270,096 | +0.14(+0.12%) |
Apr 17, 2007 | 112.64 | 112.97 | 112.40 | 112.73 | 141,483,712 | +0.30(+0.27%) |
Apr 16, 2007 | 111.77 | 112.56 | 111.76 | 112.44 | 108,563,984 | +1.06(+0.95%) |
Apr 13, 2007 | 111.06 | 111.38 | 110.64 | 111.38 | 111,130,720 | +0.51(+0.46%) |
Apr 12, 2007 | 110.17 | 111.07 | 109.86 | 110.87 | 151,935,168 | +0.49(+0.44%) |
Apr 11, 2007 | 110.99 | 111.03 | 110.01 | 110.38 | 138,820,768 | -0.45(-0.41%) |
Apr 10, 2007 | 110.62 | 111.02 | 110.57 | 110.83 | 73,888,960 | +0.13(+0.12%) |
Apr 09, 2007 | 110.86 | 110.98 | 110.48 | 110.70 | 66,586,732 | +0.15(+0.14%) |
Apr 05, 2007 | 110.11 | 110.70 | 110.07 | 110.55 | 61,092,404 | +0.30(+0.27%) |
Apr 04, 2007 | 110.13 | 110.33 | 109.72 | 110.25 | 83,510,448 | +0.12(+0.11%) |
Apr 03, 2007 | 109.58 | 110.35 | 109.53 | 110.13 | 107,537,776 | +1.17(+1.08%) |
Apr 02, 2007 | 108.95 | 109.19 | 107.98 | 108.95 | 103,603,632 | +0.12(+0.11%) |
Mar 30, 2007 | 109.02 | 109.48 | 107.73 | 108.83 | 167,272,608 | +0.02(+0.02%) |
Mar 29, 2007 | 109.25 | 109.30 | 108.21 | 108.81 | 181,946,912 | +0.12(+0.11%) |
Mar 28, 2007 | 108.94 | 109.19 | 108.27 | 108.69 | 199,527,120 | -0.80(-0.73%) |
Mar 27, 2007 | 109.69 | 109.72 | 109.13 | 109.49 | 130,756,416 | -0.26(-0.24%) |
Mar 26, 2007 | 109.98 | 110.10 | 108.90 | 109.75 | 148,488,240 | -0.15(-0.13%) |
Mar 23, 2007 | 109.81 | 110.22 | 109.71 | 109.90 | 97,101,768 | +0.16(+0.15%) |
Mar 22, 2007 | 109.97 | 110.12 | 109.44 | 109.74 | 155,194,384 | -0.08(-0.08%) |
Mar 21, 2007 | 108.14 | 110.10 | 107.93 | 109.82 | 199,973,168 | +1.78(+1.65%) |
Mar 20, 2007 | 107.36 | 108.10 | 107.27 | 108.04 | 107,840,656 | +0.59(+0.55%) |
Mar 19, 2007 | 106.73 | 107.55 | 106.19 | 107.45 | 125,527,824 | +1.28(+1.21%) |
Mar 16, 2007 | 106.77 | 107.02 | 105.86 | 106.17 | 158,562,096 | -0.72(-0.67%) |
Mar 15, 2007 | 106.51 | 107.29 | 106.38 | 106.89 | 172,765,680 | +0.15(+0.14%) |
Mar 14, 2007 | 106.10 | 106.81 | 104.81 | 106.75 | 302,478,432 | +0.79(+0.75%) |
Mar 13, 2007 | 108.06 | 107.89 | 105.80 | 105.96 | 248,013,568 | -2.10(-1.94%) |
Mar 12, 2007 | 107.50 | 108.33 | 107.42 | 108.06 | 104,868,888 | +0.16(+0.15%) |
Mar 09, 2007 | 108.30 | 108.39 | 107.36 | 107.90 | 140,607,856 | +0.03(+0.03%) |
Mar 08, 2007 | 107.71 | 108.19 | 107.35 | 107.87 | 153,819,776 | +0.91(+0.85%) |
Mar 07, 2007 | 106.98 | 107.65 | 106.84 | 106.96 | 150,300,768 | -0.11(-0.10%) |
Mar 06, 2007 | 106.36 | 107.39 | 105.55 | 107.07 | 187,028,480 | +1.80(+1.71%) |
Mar 05, 2007 | 105.71 | 106.98 | 105.25 | 105.27 | 187,789,296 | -1.01(-0.95%) |
Mar 02, 2007 | 107.34 | 107.81 | 106.27 | 106.28 | 212,137,744 | -1.41(-1.31%) |
Mar 01, 2007 | 106.79 | 108.26 | 105.81 | 107.69 | 277,697,696 | -0.32(-0.30%) |
Feb 28, 2007 | 107.60 | 108.82 | 107.15 | 108.01 | 231,649,584 | +1.09(+1.02%) |
Feb 27, 2007 | 110.27 | 110.52 | 106.53 | 106.92 | 358,436,192 | -4.33(-3.89%) |
Feb 26, 2007 | 111.77 | 111.86 | 110.94 | 111.25 | 90,445,664 | -0.11(-0.10%) |
Feb 23, 2007 | 111.70 | 111.74 | 110.94 | 111.36 | 93,904,368 | -0.44(-0.39%) |
Feb 22, 2007 | 111.94 | 112.22 | 111.26 | 111.80 | 103,176,360 | -0.08(-0.08%) |
Feb 21, 2007 | 111.61 | 111.95 | 111.40 | 111.88 | 83,467,224 | -0.05(-0.04%) |
Feb 20, 2007 | 111.56 | 112.05 | 110.41 | 111.93 | 74,256,040 | +0.24(+0.21%) |
Feb 16, 2007 | 111.47 | 111.71 | 111.31 | 111.69 | 51,984,496 | -0.05(-0.05%) |
Feb 15, 2007 | 111.64 | 111.86 | 111.46 | 111.75 | 50,515,864 | +0.15(+0.13%) |
Feb 14, 2007 | 110.98 | 111.82 | 110.96 | 111.60 | 86,165,912 | +0.73(+0.66%) |
Feb 13, 2007 | 110.19 | 111.06 | 110.18 | 110.87 | 83,630,560 | +0.93(+0.84%) |
Feb 12, 2007 | 110.32 | 110.40 | 109.75 | 109.94 | 85,666,496 | -0.38(-0.34%) |
Feb 09, 2007 | 111.19 | 111.39 | 109.90 | 110.32 | 103,185,880 | -0.83(-0.74%) |
Feb 08, 2007 | 110.96 | 111.22 | 110.57 | 111.15 | 92,170,608 | -0.15(-0.13%) |
Feb 07, 2007 | 111.22 | 111.41 | 110.80 | 111.29 | 72,648,448 | +0.25(+0.22%) |
Feb 06, 2007 | 111.11 | 111.16 | 110.62 | 111.05 | 74,477,192 | +0.03(+0.03%) |
Feb 05, 2007 | 110.90 | 111.09 | 110.63 | 111.02 | 55,803,652 | +0.03(+0.03%) |
Feb 02, 2007 | 110.93 | 111.09 | 110.66 | 110.99 | 64,725,968 | +0.15(+0.14%) |
Feb 01, 2007 | 110.48 | 110.87 | 110.30 | 110.83 | 90,433,584 | +0.66(+0.60%) |
Jan 31, 2007 | 109.31 | 110.47 | 109.14 | 110.17 | 119,887,680 | +0.74(+0.67%) |
Jan 30, 2007 | 109.10 | 109.49 | 108.88 | 109.44 | 91,865,032 | +0.57(+0.52%) |
Jan 29, 2007 | 108.98 | 109.45 | 108.63 | 108.87 | 86,265,536 | -0.08(-0.08%) |
Jan 26, 2007 | 109.27 | 109.33 | 108.51 | 108.95 | 97,316,040 | -0.08(-0.07%) |
Jan 25, 2007 | 110.24 | 110.30 | 108.84 | 109.03 | 96,015,464 | -1.30(-1.17%) |
Jan 24, 2007 | 109.58 | 110.35 | 109.53 | 110.33 | 72,948,016 | +0.88(+0.80%) |
Jan 23, 2007 | 109.03 | 109.66 | 108.88 | 109.45 | 70,541,136 | +0.32(+0.30%) |
Jan 22, 2007 | 109.65 | 109.68 | 108.78 | 109.12 | 78,626,712 | -0.34(-0.31%) |
Jan 19, 2007 | 109.25 | 109.68 | 109.19 | 109.46 | 74,342,544 | +0.22(+0.20%) |
Jan 18, 2007 | 109.73 | 109.80 | 109.07 | 109.25 | 89,007,352 | -0.37(-0.34%) |
Jan 17, 2007 | 109.48 | 109.95 | 109.39 | 109.61 | 65,552,660 | +0.05(+0.04%) |
Jan 16, 2007 | 109.65 | 109.94 | 109.39 | 109.57 | 58,560,340 | -0.22(-0.20%) |
Jan 12, 2007 | 108.92 | 109.78 | 108.92 | 109.78 | 75,193,768 | +0.83(+0.76%) |
Jan 11, 2007 | 108.50 | 109.31 | 108.45 | 108.95 | 72,455,216 | +0.47(+0.44%) |
Jan 10, 2007 | 107.74 | 108.50 | 107.53 | 108.48 | 94,500,776 | +0.36(+0.33%) |
Jan 09, 2007 | 108.30 | 108.53 | 107.61 | 108.12 | 98,744,096 | -0.09(-0.09%) |
Jan 08, 2007 | 107.93 | 108.38 | 107.49 | 108.21 | 93,492,320 | +0.50(+0.46%) |
Jan 05, 2007 | 108.32 | 108.37 | 107.59 | 107.71 | 100,005,408 | -0.87(-0.80%) |
Jan 04, 2007 | 108.24 | 108.87 | 107.77 | 108.58 | 90,854,888 | +0.23(+0.21%) |
Jan 03, 2007 | 109.02 | 109.49 | 107.74 | 108.35 | 123,701,744 | -0.19(-0.18%) |
Dec 29, 2006 | 108.91 | 109.25 | 108.40 | 108.54 | 59,315,792 | -0.45(-0.42%) |
Dec 28, 2006 | 109.15 | 109.37 | 108.83 | 108.99 | 48,653,848 | -0.23(-0.21%) |
Dec 27, 2006 | 108.73 | 109.29 | 108.70 | 109.22 | 51,839,280 | +0.71(+0.66%) |
Dec 26, 2006 | 107.92 | 108.53 | 107.90 | 108.51 | 42,661,492 | +0.64(+0.59%) |
Dec 22, 2006 | 108.56 | 108.56 | 107.81 | 107.88 | 80,990,280 | -0.67(-0.61%) |
Dec 21, 2006 | 109.04 | 109.16 | 108.31 | 108.54 | 63,539,552 | -0.40(-0.37%) |
Dec 20, 2006 | 109.05 | 109.34 | 108.84 | 108.94 | 54,111,120 | -0.06(-0.06%) |
Dec 19, 2006 | 108.49 | 109.26 | 108.21 | 109.00 | 84,838,784 | +0.21(+0.19%) |
Dec 18, 2006 | 109.25 | 109.51 | 108.64 | 108.79 | 63,876,440 | -0.30(-0.27%) |
Dec 15, 2006 | 109.32 | 109.52 | 109.02 | 109.09 | 92,451,784 | -0.60(-0.55%) |
Dec 14, 2006 | 108.72 | 109.78 | 108.71 | 109.69 | 84,513,512 | +0.96(+0.88%) |
Dec 13, 2006 | 109.01 | 109.09 | 108.50 | 108.73 | 72,441,512 | +0.12(+0.11%) |
Dec 12, 2006 | 108.59 | 108.73 | 107.98 | 108.62 | 101,056,640 | -0.08(-0.08%) |
Dec 11, 2006 | 108.39 | 108.90 | 108.33 | 108.70 | 51,902,300 | +0.31(+0.29%) |
Dec 08, 2006 | 108.17 | 108.76 | 107.90 | 108.39 | 103,890,712 | +0.20(+0.18%) |
Dec 07, 2006 | 108.86 | 109.06 | 108.15 | 108.19 | 81,999,768 | -0.48(-0.44%) |
Dec 06, 2006 | 108.73 | 108.89 | 108.45 | 108.66 | 69,485,064 | -0.09(-0.08%) |
Dec 05, 2006 | 108.50 | 108.80 | 108.27 | 108.76 | 95,740,816 | +0.47(+0.43%) |
Dec 04, 2006 | 107.49 | 108.49 | 107.48 | 108.29 | 114,576,408 | +0.82(+0.76%) |
Dec 01, 2006 | 107.16 | 107.81 | 106.51 | 107.47 | 164,594,496 | -0.24(-0.22%) |
Nov 30, 2006 | 107.61 | 108.10 | 107.12 | 107.71 | 109,598,376 | +0.05(+0.04%) |
Nov 29, 2006 | 106.89 | 107.71 | 106.86 | 107.66 | 117,473,744 | +1.11(+1.04%) |
Nov 28, 2006 | 105.95 | 106.66 | 105.85 | 106.55 | 139,157,376 | +0.46(+0.43%) |
Nov 27, 2006 | 107.51 | 107.57 | 106.06 | 106.09 | 110,312,064 | -1.48(-1.37%) |
Nov 24, 2006 | 107.48 | 107.94 | 107.45 | 107.57 | 40,445,492 | -0.44(-0.40%) |
Nov 22, 2006 | 107.88 | 108.19 | 107.68 | 108.00 | 59,373,332 | +0.21(+0.20%) |
Nov 21, 2006 | 107.67 | 107.81 | 107.52 | 107.79 | 67,025,340 | +0.11(+0.10%) |
Nov 20, 2006 | 107.53 | 107.87 | 107.25 | 107.68 | 90,255,480 | +0.06(+0.06%) |
Nov 17, 2006 | 107.25 | 107.63 | 107.09 | 107.62 | 73,531,504 | +0.03(+0.03%) |
Nov 16, 2006 | 107.64 | 107.82 | 106.91 | 107.59 | 100,125,704 | +0.28(+0.26%) |
Nov 15, 2006 | 106.97 | 107.64 | 106.94 | 107.31 | 99,826,656 | +0.31(+0.29%) |
Nov 14, 2006 | 106.51 | 107.10 | 105.86 | 107.01 | 126,175,432 | +0.80(+0.75%) |
Nov 13, 2006 | 105.91 | 106.56 | 105.82 | 106.21 | 77,500,840 | +0.26(+0.25%) |
Nov 10, 2006 | 105.87 | 106.03 | 105.55 | 105.95 | 63,921,976 | +0.05(+0.04%) |
Nov 09, 2006 | 106.54 | 106.64 | 105.69 | 105.91 | 125,147,800 | -0.56(-0.53%) |
Nov 08, 2006 | 105.77 | 106.57 | 104.89 | 106.46 | 114,190,840 | +0.23(+0.22%) |
Nov 07, 2006 | 105.92 | 106.52 | 105.77 | 106.23 | 82,673,544 | +0.41(+0.38%) |
Nov 06, 2006 | 104.97 | 105.98 | 104.96 | 105.83 | 82,596,304 | +1.18(+1.13%) |
Nov 03, 2006 | 105.21 | 105.30 | 103.94 | 104.65 | 93,089,672 | -0.18(-0.18%) |
Nov 02, 2006 | 104.62 | 105.01 | 104.51 | 104.83 | 79,189,712 | -0.06(-0.06%) |
Nov 01, 2006 | 105.94 | 106.00 | 104.79 | 104.89 | 108,303,264 | -0.71(-0.68%) |
Oct 31, 2006 | 105.82 | 105.97 | 105.19 | 105.61 | 93,004,080 | -0.02(-0.01%) |
Oct 30, 2006 | 105.51 | 105.92 | 105.31 | 105.62 | 64,870,012 | -0.08(-0.07%) |
Oct 27, 2006 | 106.23 | 106.34 | 105.48 | 105.70 | 104,691,048 | -0.67(-0.63%) |
Oct 26, 2006 | 106.27 | 106.53 | 105.75 | 106.36 | 87,220,232 | +0.33(+0.31%) |
Oct 25, 2006 | 105.57 | 106.08 | 105.39 | 106.03 | 105,350,336 | +0.36(+0.34%) |
Oct 24, 2006 | 105.22 | 105.71 | 105.17 | 105.67 | 69,461,840 | +0.31(+0.30%) |
Oct 23, 2006 | 104.84 | 105.61 | 104.53 | 105.36 | 86,403,448 | +0.48(+0.46%) |
Oct 20, 2006 | 104.86 | 104.96 | 104.49 | 104.88 | 62,758,132 | +0.02(+0.02%) |
Oct 19, 2006 | 104.53 | 104.91 | 104.41 | 104.86 | 83,586,744 | +0.17(+0.16%) |
Oct 18, 2006 | 105.04 | 105.28 | 104.31 | 104.69 | 113,334,920 | +0.14(+0.13%) |
Oct 17, 2006 | 104.62 | 104.77 | 103.98 | 104.55 | 118,186,928 | -0.33(-0.31%) |
Oct 16, 2006 | 104.63 | 105.04 | 104.56 | 104.88 | 55,156,232 | +0.16(+0.15%) |
Oct 13, 2006 | 104.36 | 104.78 | 104.27 | 104.72 | 70,383,784 | +0.27(+0.26%) |
Oct 12, 2006 | 103.81 | 104.53 | 103.77 | 104.45 | 77,201,920 | +0.90(+0.87%) |
Oct 11, 2006 | 103.34 | 103.80 | 102.93 | 103.55 | 135,790,960 | -0.12(-0.12%) |
Oct 10, 2006 | 103.55 | 103.81 | 103.34 | 103.67 | 73,624,928 | +0.14(+0.13%) |
Oct 09, 2006 | 103.35 | 103.70 | 103.19 | 103.54 | 53,725,824 | +0.06(+0.06%) |
Oct 06, 2006 | 103.43 | 103.54 | 103.01 | 103.47 | 84,799,648 | -0.13(-0.13%) |
Oct 05, 2006 | 103.41 | 103.78 | 96.07 | 103.61 | 79,115,208 | +0.20(+0.19%) |
Oct 04, 2006 | 102.11 | 103.47 | 102.00 | 103.41 | 105,542,920 | +1.20(+1.17%) |
Oct 03, 2006 | 101.85 | 102.60 | 101.67 | 102.21 | 95,388,256 | +0.22(+0.21%) |
Oct 02, 2006 | 102.35 | 102.57 | 101.43 | 102.00 | 68,425,864 | -0.38(-0.37%) |
Sep 29, 2006 | 102.55 | 102.66 | 102.30 | 102.38 | 62,588,516 | -0.08(-0.08%) |
Sep 28, 2006 | 102.50 | 102.69 | 102.15 | 102.46 | 76,456,768 | -0.04(-0.04%) |
Sep 27, 2006 | 102.17 | 102.68 | 102.14 | 102.50 | 107,556,168 | +0.12(+0.12%) |
Sep 26, 2006 | 101.55 | 102.39 | 101.47 | 102.38 | 96,571,808 | +0.84(+0.83%) |
Sep 25, 2006 | 100.96 | 101.82 | 100.44 | 101.54 | 120,413,240 | +0.77(+0.77%) |
Sep 22, 2006 | 100.85 | 100.92 | 100.40 | 100.76 | 86,071,128 | -0.31(-0.30%) |
Sep 21, 2006 | 101.64 | 101.74 | 100.72 | 101.07 | 116,036,952 | -0.49(-0.48%) |
Sep 20, 2006 | 101.36 | 101.76 | 101.21 | 101.56 | 98,123,032 | +0.54(+0.53%) |
Sep 19, 2006 | 101.26 | 101.27 | 100.46 | 101.02 | 120,158,672 | -0.25(-0.25%) |
Sep 18, 2006 | 101.22 | 101.47 | 100.90 | 101.28 | 83,707,168 | +0.14(+0.14%) |
Sep 15, 2006 | 101.41 | 101.47 | 100.92 | 101.14 | 100,081,480 | -0.21(-0.20%) |
Sep 14, 2006 | 101.14 | 101.35 | 100.98 | 101.34 | 75,422,624 | +0.01(+0.01%) |
Sep 13, 2006 | 100.89 | 101.51 | 100.80 | 101.34 | 82,079,360 | +0.41(+0.40%) |
Sep 12, 2006 | 100.06 | 101.05 | 99.92 | 100.93 | 91,170,768 | +0.98(+0.98%) |
Sep 11, 2006 | 99.53 | 100.16 | 99.24 | 99.95 | 89,371,384 | +0.10(+0.10%) |
Sep 08, 2006 | 99.70 | 99.99 | 99.51 | 99.85 | 58,842,296 | +0.28(+0.28%) |
Sep 07, 2006 | 99.69 | 100.07 | 99.35 | 99.57 | 112,603,872 | -0.46(-0.46%) |
Sep 06, 2006 | 100.49 | 100.53 | 99.89 | 100.03 | 70,190,152 | -0.89(-0.88%) |
Sep 05, 2006 | 100.79 | 101.05 | 100.56 | 100.92 | 68,302,432 | +0.19(+0.19%) |
Sep 01, 2006 | 100.51 | 100.85 | 100.28 | 100.72 | 63,671,464 | +0.60(+0.60%) |
Aug 31, 2006 | 100.29 | 100.39 | 100.08 | 100.13 | 48,941,936 | -0.02(-0.01%) |
Aug 30, 2006 | 100.30 | 100.43 | 100.06 | 100.14 | 65,305,932 | +0.06(+0.06%) |
Aug 29, 2006 | 100.01 | 100.27 | 99.49 | 100.08 | 80,645,688 | +0.11(+0.12%) |
Aug 28, 2006 | 99.37 | 100.26 | 99.36 | 99.97 | 68,733,000 | +0.48(+0.48%) |
Aug 25, 2006 | 99.36 | 99.83 | 99.29 | 99.49 | 54,482,584 | +0.12(+0.12%) |
Aug 24, 2006 | 99.63 | 99.71 | 99.18 | 99.37 | 75,650,432 | -0.08(-0.08%) |
Aug 23, 2006 | 99.77 | 99.97 | 99.01 | 99.45 | 86,887,256 | -0.28(-0.28%) |
Aug 22, 2006 | 99.59 | 100.03 | 99.39 | 99.73 | 79,381,384 | -0.01(-0.01%) |
Aug 21, 2006 | 99.77 | 99.85 | 99.48 | 99.74 | 54,974,088 | -0.43(-0.43%) |
Aug 18, 2006 | 99.78 | 100.16 | 99.32 | 100.16 | 76,052,168 | +0.51(+0.51%) |
Aug 17, 2006 | 99.31 | 99.92 | 99.24 | 99.66 | 92,628,312 | +0.18(+0.18%) |
Aug 16, 2006 | 99.04 | 99.55 | 98.90 | 99.47 | 93,600,744 | +0.89(+0.90%) |
Aug 15, 2006 | 98.26 | 98.77 | 98.03 | 98.59 | 88,916,144 | +1.16(+1.20%) |
Aug 14, 2006 | 97.82 | 98.23 | 97.27 | 97.42 | 75,471,024 | +0.08(+0.08%) |
Aug 11, 2006 | 97.47 | 97.49 | 96.87 | 97.34 | 61,952,968 | -0.28(-0.28%) |
Aug 10, 2006 | 96.98 | 97.72 | 96.78 | 97.62 | 90,449,112 | +0.30(+0.31%) |
Aug 09, 2006 | 98.26 | 98.56 | 97.04 | 97.32 | 102,960,296 | -0.33(-0.34%) |
Aug 08, 2006 | 98.25 | 98.46 | 97.30 | 97.65 | 118,578,872 | -0.41(-0.42%) |
Aug 07, 2006 | 97.86 | 98.16 | 97.64 | 98.06 | 59,209,980 | -0.19(-0.20%) |
Aug 04, 2006 | 98.92 | 99.20 | 97.70 | 98.26 | 125,642,824 | -0.17(-0.17%) |
Aug 03, 2006 | 97.59 | 98.52 | 97.45 | 98.42 | 83,116,768 | +0.26(+0.27%) |
Aug 02, 2006 | 97.78 | 98.46 | 97.76 | 98.16 | 84,523,424 | +0.66(+0.68%) |
Aug 01, 2006 | 97.60 | 97.63 | 97.03 | 97.50 | 85,097,392 | -0.48(-0.49%) |
Jul 31, 2006 | 97.86 | 98.07 | 96.99 | 97.99 | 64,701,436 | -0.10(-0.10%) |
Jul 28, 2006 | 97.34 | 98.21 | 97.23 | 98.09 | 107,168,920 | +0.97(+1.00%) |
Jul 27, 2006 | 97.59 | 97.86 | 96.72 | 97.11 | 113,849,272 | -0.09(-0.09%) |
Jul 26, 2006 | 97.02 | 97.68 | 96.71 | 97.21 | 110,286,104 | +0.13(+0.13%) |
Jul 25, 2006 | 96.55 | 97.57 | 96.36 | 97.08 | 124,583,240 | +0.34(+0.36%) |
Jul 24, 2006 | 95.37 | 96.81 | 95.37 | 96.73 | 121,191,648 | +1.73(+1.82%) |
Jul 21, 2006 | 95.75 | 95.95 | 94.90 | 95.00 | 132,722,176 | -0.67(-0.70%) |
Jul 20, 2006 | 96.66 | 96.80 | 95.54 | 95.67 | 146,568,912 | -0.66(-0.68%) |
Jul 19, 2006 | 95.17 | 96.77 | 94.83 | 96.33 | 174,514,560 | +1.32(+1.39%) |
Jul 18, 2006 | 94.85 | 95.08 | 93.80 | 95.01 | 161,368,496 | +0.48(+0.51%) |
Jul 17, 2006 | 94.65 | 95.11 | 94.39 | 94.53 | 106,020,984 | -0.14(-0.15%) |
Jul 14, 2006 | 95.16 | 95.24 | 94.14 | 94.67 | 134,697,568 | -0.37(-0.39%) |
Jul 13, 2006 | 96.19 | 96.32 | 95.04 | 95.04 | 133,588,920 | -1.57(-1.63%) |
Jul 12, 2006 | 97.50 | 97.64 | 96.36 | 96.61 | 107,677,496 | -1.04(-1.07%) |
Jul 11, 2006 | 97.04 | 97.65 | 96.52 | 97.65 | 96,079,784 | +0.43(+0.44%) |
Jul 10, 2006 | 97.29 | 97.67 | 96.88 | 97.22 | 79,516,816 | +0.18(+0.19%) |
Jul 07, 2006 | 97.48 | 97.77 | 96.79 | 97.04 | 106,502,832 | -0.64(-0.65%) |
Jul 06, 2006 | 97.49 | 97.99 | 97.40 | 97.67 | 66,914,824 | +0.28(+0.29%) |
Jul 05, 2006 | 97.56 | 97.68 | 96.97 | 97.39 | 90,880,720 | -0.56(-0.57%) |
Jul 03, 2006 | 97.67 | 98.11 | 97.57 | 97.95 | 31,230,912 | +0.44(+0.45%) |
Jun 30, 2006 | 97.70 | 97.84 | 97.31 | 97.51 | 70,754,200 | -0.03(-0.03%) |
Jun 29, 2006 | 95.93 | 97.60 | 95.93 | 97.54 | 144,434,976 | +1.93(+2.02%) |
Jun 28, 2006 | 95.18 | 95.63 | 94.77 | 95.61 | 81,375,184 | +0.64(+0.68%) |
Jun 27, 2006 | 95.81 | 96.03 | 94.86 | 94.97 | 91,046,424 | -0.83(-0.86%) |
Jun 26, 2006 | 95.38 | 95.85 | 95.23 | 95.80 | 49,457,444 | +0.42(+0.44%) |
Jun 23, 2006 | 95.29 | 96.03 | 95.06 | 95.37 | 70,602,720 | -0.02(-0.02%) |
Jun 22, 2006 | 95.77 | 95.85 | 95.07 | 95.39 | 97,833,248 | -0.42(-0.44%) |
Jun 21, 2006 | 95.04 | 96.34 | 95.01 | 95.81 | 97,907,232 | +0.71(+0.74%) |
Jun 20, 2006 | 95.04 | 95.66 | 94.82 | 95.11 | 85,482,032 | +0.32(+0.34%) |
Jun 19, 2006 | 96.11 | 96.17 | 94.69 | 94.78 | 125,006,504 | -0.75(-0.79%) |
Jun 16, 2006 | 95.95 | 96.23 | 95.39 | 95.54 | 122,985,696 | -1.13(-1.17%) |
Jun 15, 2006 | 94.98 | 96.85 | 94.93 | 96.66 | 175,201,136 | +2.01(+2.12%) |
Jun 14, 2006 | 93.89 | 94.75 | 93.76 | 94.65 | 213,521,696 | +0.73(+0.78%) |
Jun 13, 2006 | 94.87 | 95.68 | 93.93 | 93.93 | 242,285,040 | -1.10(-1.16%) |
Jun 12, 2006 | 96.48 | 96.52 | 94.90 | 95.03 | 125,077,208 | -1.04(-1.09%) |
Jun 09, 2006 | 96.85 | 97.31 | 96.03 | 96.07 | 123,916,896 | -0.31(-0.32%) |
Jun 08, 2006 | 96.25 | 96.95 | 94.94 | 96.38 | 267,419,232 | -0.08(-0.09%) |
Jun 07, 2006 | 97.27 | 97.83 | 96.41 | 96.46 | 141,762,576 | -0.73(-0.75%) |
Jun 06, 2006 | 97.50 | 97.63 | 96.39 | 97.19 | 170,281,936 | -0.24(-0.24%) |
Jun 05, 2006 | 98.71 | 98.76 | 97.16 | 97.43 | 112,355,064 | -1.44(-1.46%) |
Jun 02, 2006 | 99.05 | 99.20 | 98.35 | 98.87 | 119,649,560 | +0.21(+0.21%) |