Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 104.93 | 106.43 | 103.35 | 105.79 | 1,449,919 | +4.90(+4.86%) |
May 30, 2007 | 100.53 | 100.94 | 99.99 | 100.89 | 276,631 | +0.01(+0.01%) |
May 29, 2007 | 101.28 | 101.78 | 99.91 | 100.88 | 413,205 | +0.99(+0.99%) |
May 25, 2007 | 100.61 | 100.93 | 99.29 | 99.89 | 447,893 | -0.90(-0.89%) |
May 24, 2007 | 101.53 | 102.11 | 100.11 | 100.79 | 475,469 | -0.75(-0.74%) |
May 23, 2007 | 102.04 | 103.08 | 101.01 | 101.54 | 490,418 | -0.01(-0.01%) |
May 22, 2007 | 102.19 | 102.72 | 101.35 | 101.55 | 358,778 | -0.65(-0.63%) |
May 21, 2007 | 103.49 | 103.56 | 101.08 | 102.19 | 934,682 | +0.08(+0.08%) |
May 18, 2007 | 102.25 | 102.72 | 101.83 | 102.11 | 507,979 | +0.07(+0.07%) |
May 17, 2007 | 100.02 | 102.38 | 99.60 | 102.04 | 767,630 | +2.34(+2.35%) |
May 16, 2007 | 100.17 | 100.66 | 99.00 | 99.70 | 396,224 | -0.08(-0.08%) |
May 15, 2007 | 101.19 | 102.01 | 99.53 | 99.78 | 571,549 | -1.30(-1.29%) |
May 14, 2007 | 102.59 | 102.87 | 100.36 | 101.08 | 648,182 | -1.64(-1.60%) |
May 11, 2007 | 101.46 | 104.31 | 101.46 | 102.72 | 616,342 | +2.37(+2.36%) |
May 10, 2007 | 100.08 | 101.21 | 99.91 | 100.35 | 498,981 | -0.33(-0.33%) |
May 09, 2007 | 101.04 | 101.67 | 99.63 | 100.68 | 655,294 | -0.82(-0.81%) |
May 08, 2007 | 101.86 | 102.21 | 101.02 | 101.50 | 442,087 | -0.76(-0.74%) |
May 07, 2007 | 102.61 | 103.71 | 101.32 | 102.26 | 640,562 | -0.34(-0.34%) |
May 04, 2007 | 102.69 | 103.17 | 102.26 | 102.61 | 386,064 | -0.04(-0.03%) |
May 03, 2007 | 102.59 | 103.29 | 102.31 | 102.64 | 417,269 | +0.22(+0.22%) |
May 02, 2007 | 102.17 | 103.90 | 101.89 | 102.42 | 581,854 | -0.14(-0.13%) |
May 01, 2007 | 103.09 | 103.36 | 101.63 | 102.56 | 560,084 | -0.59(-0.57%) |
Apr 30, 2007 | 104.38 | 104.42 | 102.99 | 103.14 | 672,710 | -1.23(-1.18%) |
Apr 27, 2007 | 105.36 | 105.84 | 103.56 | 104.38 | 519,881 | -0.98(-0.93%) |
Apr 26, 2007 | 105.59 | 111.24 | 105.27 | 105.36 | 419,155 | +0.06(+0.06%) |
Apr 25, 2007 | 105.76 | 105.82 | 103.94 | 105.29 | 463,132 | +0.11(+0.11%) |
Apr 24, 2007 | 105.00 | 105.80 | 103.35 | 105.18 | 483,016 | -0.02(-0.02%) |
Apr 23, 2007 | 106.86 | 107.47 | 104.80 | 105.20 | 502,609 | -1.48(-1.39%) |
Apr 20, 2007 | 108.52 | 108.80 | 106.17 | 106.69 | 515,091 | -1.12(-1.04%) |
Apr 19, 2007 | 108.86 | 108.86 | 105.54 | 107.80 | 1,452,241 | -2.71(-2.45%) |
Apr 18, 2007 | 110.86 | 112.19 | 110.24 | 110.51 | 444,554 | -0.83(-0.74%) |
Apr 17, 2007 | 110.93 | 111.96 | 110.62 | 111.34 | 292,015 | +0.68(+0.62%) |
Apr 16, 2007 | 109.28 | 110.89 | 109.28 | 110.65 | 361,246 | +1.89(+1.74%) |
Apr 13, 2007 | 108.08 | 108.89 | 107.67 | 108.77 | 281,275 | +0.93(+0.86%) |
Apr 12, 2007 | 107.31 | 108.62 | 105.91 | 107.84 | 418,285 | -0.36(-0.33%) |
Apr 11, 2007 | 109.03 | 109.04 | 107.58 | 108.19 | 164,295 | -1.08(-0.98%) |
Apr 10, 2007 | 107.05 | 109.32 | 107.05 | 109.27 | 264,439 | +2.22(+2.07%) |
Apr 09, 2007 | 107.66 | 108.36 | 106.92 | 107.05 | 306,964 | -0.79(-0.73%) |
Apr 05, 2007 | 107.21 | 108.17 | 107.07 | 107.84 | 162,118 | +0.50(+0.47%) |
Apr 04, 2007 | 107.49 | 107.87 | 107.15 | 107.33 | 208,562 | -0.16(-0.15%) |
Apr 03, 2007 | 106.62 | 107.74 | 106.62 | 107.49 | 222,930 | +1.32(+1.24%) |
Apr 02, 2007 | 107.60 | 107.81 | 105.91 | 106.17 | 268,068 | -1.52(-1.41%) |
Mar 30, 2007 | 107.76 | 109.00 | 107.42 | 107.70 | 293,467 | +0.21(+0.19%) |
Mar 29, 2007 | 108.35 | 108.86 | 106.47 | 107.49 | 213,206 | -0.48(-0.44%) |
Mar 28, 2007 | 109.57 | 109.90 | 107.83 | 107.97 | 221,914 | -1.29(-1.18%) |
Mar 27, 2007 | 110.00 | 110.03 | 108.93 | 109.25 | 150,652 | -0.66(-0.60%) |
Mar 26, 2007 | 110.76 | 111.54 | 108.81 | 109.92 | 238,895 | -0.57(-0.52%) |
Mar 23, 2007 | 109.56 | 110.51 | 109.21 | 110.49 | 201,160 | +1.50(+1.38%) |
Mar 22, 2007 | 110.03 | 110.30 | 108.70 | 108.99 | 282,436 | -0.17(-0.16%) |
Mar 21, 2007 | 106.39 | 109.40 | 106.39 | 109.16 | 478,226 | +2.83(+2.66%) |
Mar 20, 2007 | 109.65 | 109.65 | 106.16 | 106.33 | 713,639 | -2.74(-2.51%) |
Mar 19, 2007 | 107.53 | 109.22 | 107.53 | 109.08 | 224,817 | +1.54(+1.43%) |
Mar 16, 2007 | 108.05 | 108.92 | 107.37 | 107.53 | 253,119 | +0.10(+0.10%) |
Mar 15, 2007 | 105.23 | 108.19 | 105.23 | 107.43 | 308,561 | +1.60(+1.51%) |
Mar 14, 2007 | 105.66 | 106.60 | 104.26 | 105.83 | 447,457 | +0.17(+0.16%) |
Mar 13, 2007 | 109.77 | 109.89 | 105.54 | 105.67 | 394,918 | -4.10(-3.73%) |
Mar 12, 2007 | 108.81 | 109.98 | 108.71 | 109.77 | 331,057 | +0.47(+0.43%) |
Mar 09, 2007 | 108.99 | 109.96 | 108.45 | 109.29 | 246,587 | +0.73(+0.67%) |
Mar 08, 2007 | 107.52 | 109.83 | 107.52 | 108.56 | 314,366 | +1.21(+1.13%) |
Mar 07, 2007 | 106.73 | 108.48 | 106.55 | 107.35 | 357,617 | +0.49(+0.46%) |
Mar 06, 2007 | 106.28 | 107.41 | 105.73 | 106.86 | 473,146 | +1.78(+1.69%) |
Mar 05, 2007 | 106.47 | 107.17 | 104.86 | 105.08 | 341,362 | -2.20(-2.05%) |
Mar 02, 2007 | 108.86 | 109.00 | 106.93 | 107.28 | 316,834 | -1.96(-1.79%) |
Mar 01, 2007 | 108.86 | 110.06 | 106.31 | 109.23 | 374,449 | -0.49(-0.45%) |
Feb 28, 2007 | 112.86 | 112.86 | 109.06 | 109.72 | 748,617 | -2.61(-2.32%) |
Feb 27, 2007 | 115.24 | 115.24 | 109.83 | 112.33 | 411,899 | -3.13(-2.71%) |
Feb 26, 2007 | 120.13 | 120.40 | 115.04 | 115.46 | 615,689 | -4.67(-3.88%) |
Feb 23, 2007 | 120.59 | 120.69 | 119.67 | 120.13 | 311,028 | -0.45(-0.38%) |
Feb 22, 2007 | 120.30 | 121.20 | 119.69 | 120.58 | 441,652 | +1.63(+1.37%) |
Feb 21, 2007 | 119.44 | 119.85 | 118.89 | 118.95 | 274,018 | -0.99(-0.83%) |
Feb 20, 2007 | 119.82 | 120.58 | 119.20 | 119.94 | 304,207 | +0.37(+0.31%) |
Feb 16, 2007 | 121.32 | 121.68 | 118.92 | 119.57 | 260,230 | -1.41(-1.17%) |
Feb 15, 2007 | 118.44 | 121.34 | 117.65 | 120.98 | 609,430 | +2.38(+2.00%) |
Feb 14, 2007 | 117.31 | 120.14 | 117.31 | 118.61 | 676,785 | +1.12(+0.96%) |
Feb 13, 2007 | 118.51 | 118.92 | 117.18 | 117.48 | 265,837 | -0.56(-0.47%) |
Feb 12, 2007 | 119.21 | 119.49 | 117.20 | 118.04 | 456,824 | -1.63(-1.36%) |
Feb 09, 2007 | 121.86 | 124.23 | 118.99 | 119.67 | 471,260 | +0.16(+0.14%) |
Feb 08, 2007 | 119.23 | 120.29 | 119.23 | 119.50 | 474,162 | +0.62(+0.52%) |
Feb 07, 2007 | 118.47 | 119.01 | 117.94 | 118.88 | 353,844 | +1.20(+1.02%) |
Feb 06, 2007 | 117.14 | 117.93 | 116.86 | 117.68 | 229,171 | +0.10(+0.09%) |
Feb 05, 2007 | 117.06 | 118.00 | 116.73 | 117.58 | 425,251 | +1.08(+0.93%) |
Feb 02, 2007 | 116.66 | 117.13 | 115.86 | 116.50 | 266,471 | -0.17(-0.14%) |
Feb 01, 2007 | 116.79 | 117.81 | 115.74 | 116.66 | 440,781 | +1.08(+0.93%) |
Jan 31, 2007 | 114.55 | 116.29 | 114.38 | 115.59 | 311,609 | -0.25(-0.21%) |
Jan 30, 2007 | 116.32 | 116.48 | 114.14 | 115.83 | 621,186 | -0.32(-0.27%) |
Jan 29, 2007 | 117.59 | 118.08 | 115.86 | 116.15 | 287,371 | -0.41(-0.35%) |
Jan 26, 2007 | 116.45 | 117.13 | 115.42 | 116.56 | 440,926 | -0.37(-0.31%) |
Jan 25, 2007 | 118.44 | 119.13 | 116.37 | 116.92 | 567,340 | -1.58(-1.33%) |
Jan 24, 2007 | 117.93 | 119.24 | 114.80 | 118.50 | 1,803,618 | -2.87(-2.36%) |
Jan 23, 2007 | 120.58 | 121.89 | 116.23 | 121.37 | 1,142,083 | +4.73(+4.06%) |
Jan 22, 2007 | 117.06 | 117.52 | 116.17 | 116.64 | 318,721 | -0.27(-0.24%) |
Jan 19, 2007 | 117.54 | 117.54 | 116.36 | 116.91 | 230,913 | -0.26(-0.22%) |
Jan 18, 2007 | 119.67 | 119.82 | 116.73 | 117.17 | 443,684 | -2.16(-1.81%) |
Jan 17, 2007 | 118.50 | 120.64 | 118.03 | 119.33 | 306,094 | +1.19(+1.01%) |
Jan 16, 2007 | 119.20 | 119.53 | 116.66 | 118.14 | 483,596 | -0.72(-0.60%) |
Jan 12, 2007 | 115.08 | 119.81 | 115.08 | 118.85 | 621,041 | +3.09(+2.67%) |
Jan 11, 2007 | 113.72 | 116.02 | 113.62 | 115.77 | 455,004 | +2.15(+1.89%) |
Jan 10, 2007 | 110.55 | 113.63 | 109.48 | 113.62 | 426,412 | +2.93(+2.65%) |
Jan 09, 2007 | 110.24 | 111.17 | 110.01 | 110.69 | 352,973 | +0.70(+0.63%) |
Jan 08, 2007 | 108.86 | 110.10 | 107.90 | 109.99 | 378,227 | +1.99(+1.84%) |
Jan 05, 2007 | 108.04 | 108.53 | 107.57 | 108.00 | 240,201 | -0.03(-0.03%) |
Jan 04, 2007 | 106.97 | 108.75 | 105.76 | 108.03 | 360,810 | +1.15(+1.08%) |
Jan 03, 2007 | 105.35 | 109.14 | 105.35 | 106.88 | 353,118 | +2.22(+2.12%) |
Dec 29, 2006 | 105.76 | 105.93 | 104.52 | 104.66 | 118,867 | -1.10(-1.04%) |
Dec 28, 2006 | 104.66 | 105.76 | 104.45 | 105.76 | 173,874 | +1.28(+1.22%) |
Dec 27, 2006 | 102.76 | 104.92 | 102.76 | 104.49 | 133,381 | +1.73(+1.68%) |
Dec 26, 2006 | 102.87 | 103.45 | 102.66 | 102.76 | 109,868 | -0.28(-0.27%) |
Dec 22, 2006 | 102.87 | 103.41 | 102.66 | 103.04 | 184,759 | +0.10(+0.10%) |
Dec 21, 2006 | 102.14 | 103.65 | 102.00 | 102.94 | 275,905 | +1.75(+1.73%) |
Dec 20, 2006 | 99.84 | 102.08 | 99.77 | 101.19 | 162,698 | +0.77(+0.76%) |
Dec 19, 2006 | 99.56 | 100.50 | 99.22 | 100.42 | 121,624 | +0.52(+0.52%) |
Dec 18, 2006 | 101.02 | 101.02 | 99.33 | 99.90 | 153,990 | -0.60(-0.60%) |
Dec 15, 2006 | 100.77 | 100.79 | 100.01 | 100.50 | 168,649 | -0.14(-0.14%) |
Dec 14, 2006 | 100.87 | 102.06 | 100.63 | 100.64 | 134,106 | -0.08(-0.08%) |
Dec 13, 2006 | 99.63 | 100.94 | 99.63 | 100.72 | 179,244 | +0.06(+0.06%) |
Dec 12, 2006 | 100.19 | 100.94 | 99.26 | 100.66 | 155,732 | +0.55(+0.55%) |
Dec 11, 2006 | 102.80 | 103.01 | 100.11 | 100.11 | 115,964 | -1.28(-1.26%) |
Dec 08, 2006 | 101.73 | 102.02 | 100.80 | 101.39 | 144,846 | -0.46(-0.45%) |
Dec 07, 2006 | 102.03 | 103.13 | 101.40 | 101.85 | 229,752 | +0.50(+0.50%) |
Dec 06, 2006 | 100.94 | 101.97 | 100.70 | 101.35 | 159,215 | +0.27(+0.27%) |
Dec 05, 2006 | 100.18 | 101.47 | 100.01 | 101.08 | 321,768 | +0.66(+0.66%) |
Dec 04, 2006 | 98.60 | 100.50 | 98.60 | 100.42 | 180,985 | +2.37(+2.42%) |
Dec 01, 2006 | 97.69 | 99.08 | 97.10 | 98.05 | 130,333 | -0.74(-0.75%) |
Nov 30, 2006 | 99.04 | 99.62 | 98.44 | 98.78 | 340,056 | -0.85(-0.85%) |
Nov 29, 2006 | 99.77 | 100.24 | 99.11 | 99.63 | 631,636 | -0.42(-0.42%) |
Nov 28, 2006 | 101.41 | 101.53 | 99.37 | 100.05 | 283,597 | -1.22(-1.20%) |
Nov 27, 2006 | 103.52 | 103.52 | 100.84 | 101.27 | 542,522 | -1.91(-1.85%) |
Nov 24, 2006 | 103.56 | 103.78 | 102.08 | 103.18 | 51,813 | -0.28(-0.27%) |
Nov 22, 2006 | 102.83 | 103.57 | 102.50 | 103.46 | 132,510 | +0.73(+0.71%) |
Nov 21, 2006 | 102.52 | 104.38 | 102.49 | 102.73 | 199,708 | +0.38(+0.37%) |
Nov 20, 2006 | 101.15 | 102.35 | 100.63 | 102.35 | 368,503 | +0.95(+0.94%) |
Nov 17, 2006 | 100.17 | 101.80 | 100.17 | 101.40 | 272,422 | +1.23(+1.23%) |
Nov 16, 2006 | 99.39 | 100.36 | 99.26 | 100.17 | 281,130 | +0.95(+0.96%) |
Nov 15, 2006 | 98.08 | 99.75 | 98.08 | 99.22 | 318,140 | +1.64(+1.68%) |
Nov 14, 2006 | 98.01 | 98.44 | 96.96 | 97.58 | 148,910 | +0.00(+0.00%) |
Nov 13, 2006 | 97.49 | 98.41 | 97.02 | 97.58 | 198,982 | -0.10(-0.10%) |
Nov 10, 2006 | 99.42 | 99.42 | 97.02 | 97.67 | 319,737 | -1.01(-1.03%) |
Nov 09, 2006 | 99.49 | 99.58 | 98.32 | 98.69 | 319,446 | -0.84(-0.84%) |
Nov 08, 2006 | 100.46 | 100.50 | 98.64 | 99.53 | 272,277 | -0.94(-0.93%) |
Nov 07, 2006 | 99.24 | 100.60 | 99.24 | 100.46 | 447,022 | +1.06(+1.07%) |
Nov 06, 2006 | 99.91 | 100.46 | 99.05 | 99.40 | 492,014 | -0.74(-0.74%) |
Nov 03, 2006 | 102.14 | 102.49 | 99.57 | 100.15 | 199,273 | -1.12(-1.10%) |
Nov 02, 2006 | 102.52 | 102.99 | 101.08 | 101.26 | 340,201 | -1.43(-1.40%) |
Nov 01, 2006 | 103.08 | 103.85 | 101.30 | 102.70 | 816,831 | -1.23(-1.19%) |
Oct 31, 2006 | 107.83 | 108.19 | 103.63 | 103.93 | 616,977 | -2.87(-2.68%) |
Oct 30, 2006 | 102.66 | 109.21 | 100.94 | 106.80 | 918,572 | +3.79(+3.68%) |
Oct 27, 2006 | 104.38 | 105.37 | 102.90 | 103.01 | 234,541 | -1.70(-1.63%) |
Oct 26, 2006 | 102.32 | 104.80 | 101.19 | 104.71 | 285,049 | +3.42(+3.37%) |
Oct 25, 2006 | 101.28 | 101.94 | 100.68 | 101.29 | 55,152 | +0.01(+0.01%) |
Oct 24, 2006 | 101.70 | 102.43 | 100.99 | 101.28 | 111,610 | -0.86(-0.84%) |
Oct 23, 2006 | 100.33 | 102.27 | 99.87 | 102.14 | 126,414 | +1.82(+1.81%) |
Oct 20, 2006 | 101.04 | 101.42 | 99.75 | 100.33 | 174,890 | -0.85(-0.84%) |
Oct 19, 2006 | 101.97 | 102.35 | 100.94 | 101.18 | 112,626 | -1.28(-1.25%) |
Oct 18, 2006 | 102.49 | 104.20 | 102.15 | 102.46 | 174,599 | +0.18(+0.18%) |
Oct 17, 2006 | 102.48 | 103.67 | 101.01 | 102.28 | 168,504 | -0.03(-0.03%) |
Oct 16, 2006 | 103.01 | 103.17 | 101.77 | 102.31 | 305,368 | -0.70(-0.68%) |
Oct 13, 2006 | 104.47 | 105.23 | 102.79 | 103.01 | 264,149 | -1.64(-1.57%) |
Oct 12, 2006 | 105.25 | 106.10 | 104.31 | 104.65 | 392,160 | -0.43(-0.41%) |
Oct 11, 2006 | 104.59 | 105.18 | 103.36 | 105.08 | 443,103 | -0.82(-0.77%) |
Oct 10, 2006 | 103.21 | 106.62 | 103.21 | 105.90 | 259,940 | +2.54(+2.45%) |
Oct 09, 2006 | 102.56 | 103.78 | 102.35 | 103.36 | 154,280 | +0.69(+0.67%) |
Oct 06, 2006 | 102.83 | 103.25 | 102.18 | 102.67 | 162,408 | -0.06(-0.05%) |
Oct 05, 2006 | 101.70 | 103.57 | 101.30 | 102.73 | 270,970 | +1.14(+1.12%) |
Oct 04, 2006 | 99.84 | 102.32 | 99.24 | 101.59 | 311,028 | +1.81(+1.82%) |
Oct 03, 2006 | 100.11 | 100.66 | 99.78 | 99.78 | 128,881 | +0.08(+0.08%) |
Oct 02, 2006 | 102.66 | 102.66 | 98.69 | 99.70 | 331,638 | -2.96(-2.89%) |
Sep 29, 2006 | 103.28 | 104.96 | 102.29 | 102.66 | 438,023 | -0.62(-0.60%) |
Sep 28, 2006 | 103.18 | 103.87 | 102.01 | 103.28 | 93,323 | +0.41(+0.40%) |
Sep 27, 2006 | 101.98 | 103.74 | 101.87 | 102.88 | 150,362 | +0.25(+0.25%) |
Sep 26, 2006 | 101.39 | 102.99 | 101.01 | 102.62 | 121,624 | +1.41(+1.39%) |
Sep 25, 2006 | 100.18 | 101.42 | 99.38 | 101.22 | 79,244 | +1.72(+1.73%) |
Sep 22, 2006 | 99.35 | 99.82 | 98.80 | 99.49 | 75,035 | -0.05(-0.05%) |
Sep 21, 2006 | 100.13 | 100.68 | 99.11 | 99.54 | 116,254 | -0.41(-0.41%) |
Sep 20, 2006 | 100.87 | 101.94 | 98.93 | 99.95 | 256,892 | -0.06(-0.06%) |
Sep 19, 2006 | 99.70 | 100.35 | 98.69 | 100.02 | 348,474 | -0.95(-0.94%) |
Sep 18, 2006 | 102.06 | 102.63 | 100.27 | 100.97 | 233,670 | -1.01(-0.99%) |
Sep 15, 2006 | 101.22 | 102.54 | 101.07 | 101.97 | 175,906 | +1.45(+1.44%) |
Sep 14, 2006 | 99.15 | 100.77 | 98.89 | 100.53 | 192,742 | +1.39(+1.40%) |
Sep 13, 2006 | 93.34 | 99.39 | 92.36 | 99.14 | 473,872 | +5.97(+6.41%) |
Sep 12, 2006 | 90.96 | 93.53 | 90.80 | 93.17 | 377,356 | +2.28(+2.51%) |
Sep 11, 2006 | 91.47 | 91.53 | 90.09 | 90.89 | 149,926 | -0.76(-0.83%) |
Sep 08, 2006 | 91.07 | 91.91 | 90.61 | 91.64 | 283,888 | +0.57(+0.63%) |
Sep 07, 2006 | 91.80 | 91.80 | 90.81 | 91.07 | 148,039 | -0.73(-0.80%) |
Sep 06, 2006 | 91.72 | 92.06 | 91.06 | 91.80 | 145,717 | +0.08(+0.09%) |
Sep 05, 2006 | 91.59 | 92.12 | 90.85 | 91.72 | 146,298 | -0.04(-0.05%) |
Sep 01, 2006 | 89.85 | 92.15 | 89.74 | 91.76 | 169,810 | +2.09(+2.33%) |
Aug 31, 2006 | 89.09 | 89.69 | 88.47 | 89.67 | 102,757 | +0.25(+0.28%) |
Aug 30, 2006 | 87.30 | 89.54 | 87.30 | 89.43 | 93,613 | +1.82(+2.08%) |
Aug 29, 2006 | 89.43 | 89.59 | 87.22 | 87.61 | 146,153 | -1.79(-2.00%) |
Aug 28, 2006 | 88.30 | 89.75 | 88.30 | 89.40 | 73,149 | +0.93(+1.05%) |
Aug 25, 2006 | 89.50 | 89.88 | 88.04 | 88.47 | 105,659 | -1.11(-1.24%) |
Aug 24, 2006 | 91.47 | 91.89 | 88.91 | 89.58 | 179,244 | -1.72(-1.88%) |
Aug 23, 2006 | 91.43 | 92.99 | 91.00 | 91.29 | 292,306 | +0.03(+0.04%) |
Aug 22, 2006 | 90.26 | 91.82 | 89.92 | 91.26 | 180,260 | +0.59(+0.65%) |
Aug 21, 2006 | 91.50 | 92.09 | 90.54 | 90.67 | 111,900 | -1.00(-1.09%) |
Aug 18, 2006 | 90.98 | 92.44 | 90.64 | 91.67 | 207,546 | +0.58(+0.64%) |
Aug 17, 2006 | 89.21 | 91.50 | 89.03 | 91.09 | 221,769 | +1.71(+1.91%) |
Aug 16, 2006 | 88.19 | 89.70 | 86.91 | 89.38 | 396,079 | +1.66(+1.89%) |
Aug 15, 2006 | 86.02 | 89.09 | 86.02 | 87.72 | 298,547 | +2.40(+2.81%) |
Aug 14, 2006 | 86.55 | 87.50 | 85.02 | 85.33 | 284,468 | -1.05(-1.21%) |
Aug 11, 2006 | 86.78 | 86.81 | 86.13 | 86.37 | 172,713 | -0.37(-0.43%) |
Aug 10, 2006 | 85.09 | 87.39 | 84.82 | 86.75 | 559,793 | +1.23(+1.44%) |
Aug 09, 2006 | 86.99 | 87.50 | 84.78 | 85.51 | 510,882 | -0.91(-1.05%) |
Aug 08, 2006 | 87.12 | 87.85 | 86.37 | 86.42 | 121,334 | -0.84(-0.96%) |
Aug 07, 2006 | 87.43 | 87.68 | 86.08 | 87.26 | 201,014 | -0.34(-0.39%) |
Aug 04, 2006 | 88.40 | 89.57 | 87.47 | 87.61 | 205,223 | -0.79(-0.90%) |
Aug 03, 2006 | 86.81 | 89.01 | 86.81 | 88.40 | 204,353 | +0.76(+0.86%) |
Aug 02, 2006 | 87.51 | 88.43 | 87.17 | 87.64 | 189,549 | -0.04(-0.05%) |
Aug 01, 2006 | 88.92 | 89.64 | 86.93 | 87.68 | 165,746 | -1.31(-1.47%) |
Jul 31, 2006 | 89.56 | 89.69 | 87.87 | 88.99 | 231,783 | -0.57(-0.64%) |
Jul 28, 2006 | 88.74 | 91.29 | 88.74 | 89.56 | 226,413 | +0.99(+1.12%) |
Jul 27, 2006 | 88.40 | 90.54 | 88.02 | 88.57 | 113,642 | +0.34(+0.39%) |
Jul 26, 2006 | 90.00 | 90.00 | 87.85 | 88.23 | 168,504 | -1.94(-2.15%) |
Jul 25, 2006 | 87.85 | 90.71 | 87.68 | 90.17 | 263,568 | +1.29(+1.45%) |
Jul 24, 2006 | 87.40 | 89.54 | 87.36 | 88.88 | 322,639 | +1.92(+2.20%) |
Jul 21, 2006 | 88.85 | 89.05 | 86.47 | 86.97 | 403,771 | -1.72(-1.93%) |
Jul 20, 2006 | 90.37 | 91.11 | 88.52 | 88.68 | 296,805 | -1.52(-1.68%) |
Jul 19, 2006 | 88.30 | 91.13 | 88.17 | 90.20 | 837,876 | +2.03(+2.30%) |
Jul 18, 2006 | 89.57 | 91.50 | 87.08 | 88.17 | 1,546,581 | -4.90(-5.26%) |
Jul 17, 2006 | 91.45 | 93.27 | 90.29 | 93.07 | 144,266 | +1.45(+1.58%) |
Jul 14, 2006 | 93.76 | 93.84 | 91.03 | 91.62 | 270,680 | -1.96(-2.10%) |
Jul 13, 2006 | 95.77 | 95.77 | 92.75 | 93.59 | 347,603 | -2.56(-2.67%) |
Jul 12, 2006 | 96.98 | 97.76 | 95.50 | 96.15 | 146,878 | -0.65(-0.68%) |
Jul 11, 2006 | 95.74 | 97.07 | 94.81 | 96.81 | 118,722 | +0.89(+0.93%) |
Jul 10, 2006 | 95.78 | 96.74 | 95.55 | 95.92 | 82,002 | +0.25(+0.27%) |
Jul 07, 2006 | 97.07 | 98.14 | 95.66 | 95.66 | 110,594 | -1.13(-1.17%) |
Jul 06, 2006 | 96.29 | 97.09 | 95.72 | 96.79 | 136,428 | +1.01(+1.05%) |
Jul 05, 2006 | 96.77 | 96.91 | 94.77 | 95.79 | 75,035 | -1.11(-1.14%) |
Jul 03, 2006 | 96.06 | 97.67 | 95.86 | 96.89 | 102,321 | +1.01(+1.05%) |
Jun 30, 2006 | 94.56 | 96.24 | 94.24 | 95.89 | 190,419 | +1.50(+1.59%) |
Jun 29, 2006 | 92.31 | 94.51 | 92.19 | 94.39 | 128,156 | +2.25(+2.44%) |
Jun 28, 2006 | 91.89 | 92.61 | 90.98 | 92.14 | 322,930 | +0.25(+0.27%) |
Jun 27, 2006 | 92.33 | 92.75 | 91.27 | 91.89 | 162,553 | -0.54(-0.58%) |
Jun 26, 2006 | 91.31 | 92.71 | 91.02 | 92.43 | 203,191 | +1.45(+1.59%) |
Jun 23, 2006 | 90.82 | 91.62 | 90.20 | 90.98 | 158,489 | +0.33(+0.36%) |
Jun 22, 2006 | 90.42 | 90.79 | 89.61 | 90.65 | 220,753 | +0.23(+0.25%) |
Jun 21, 2006 | 88.16 | 91.07 | 88.16 | 90.42 | 147,459 | +2.75(+3.14%) |
Jun 20, 2006 | 87.50 | 88.58 | 86.99 | 87.68 | 245,426 | +0.04(+0.05%) |
Jun 19, 2006 | 87.99 | 88.29 | 87.22 | 87.63 | 178,228 | -0.53(-0.60%) |
Jun 16, 2006 | 88.42 | 88.74 | 87.41 | 88.16 | 150,652 | -0.25(-0.29%) |
Jun 15, 2006 | 85.26 | 88.72 | 84.86 | 88.42 | 433,524 | +4.01(+4.75%) |
Jun 14, 2006 | 85.33 | 85.92 | 83.16 | 84.41 | 329,025 | -0.74(-0.87%) |
Jun 13, 2006 | 88.12 | 88.12 | 84.75 | 85.15 | 535,265 | -3.31(-3.74%) |
Jun 12, 2006 | 91.78 | 92.42 | 87.90 | 88.46 | 181,131 | -2.98(-3.26%) |
Jun 09, 2006 | 91.64 | 93.19 | 90.81 | 91.44 | 146,443 | +0.24(+0.26%) |
Jun 08, 2006 | 91.13 | 91.57 | 89.74 | 91.20 | 672,129 | +0.24(+0.27%) |
Jun 07, 2006 | 91.36 | 92.24 | 90.26 | 90.96 | 566,470 | -0.32(-0.35%) |
Jun 06, 2006 | 93.35 | 93.35 | 90.85 | 91.28 | 424,090 | -2.07(-2.22%) |
Jun 05, 2006 | 93.02 | 93.98 | 92.95 | 93.35 | 438,604 | -0.39(-0.41%) |
Jun 02, 2006 | 92.40 | 94.88 | 92.40 | 93.74 | 697,238 | +1.76(+1.91%) |