Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 98.96 | 99.10 | 98.69 | 99.03 | 7,017 | +0.02(+0.02%) |
Aug 30, 2006 | 98.87 | 99.19 | 98.84 | 99.02 | 11,818 | +0.15(+0.15%) |
Aug 29, 2006 | 98.97 | 98.97 | 98.03 | 98.87 | 50,106 | -0.28(-0.28%) |
Aug 28, 2006 | 98.51 | 99.16 | 98.36 | 99.14 | 6,032 | +0.55(+0.56%) |
Aug 25, 2006 | 98.59 | 98.79 | 98.41 | 98.59 | 22,898 | -0.65(-0.65%) |
Aug 24, 2006 | 99.58 | 99.58 | 98.97 | 99.24 | 3,816 | +0.34(+0.34%) |
Aug 23, 2006 | 99.27 | 99.41 | 98.73 | 98.90 | 4,555 | -0.19(-0.20%) |
Aug 22, 2006 | 99.41 | 99.61 | 98.98 | 99.10 | 9,479 | -0.02(-0.02%) |
Aug 21, 2006 | 99.33 | 99.36 | 99.03 | 99.11 | 12,065 | -0.67(-0.67%) |
Aug 18, 2006 | 99.74 | 99.78 | 99.27 | 99.78 | 8,494 | +0.10(+0.10%) |
Aug 17, 2006 | 99.26 | 99.79 | 99.18 | 99.68 | 5,416 | +0.37(+0.38%) |
Aug 16, 2006 | 99.30 | 99.62 | 98.95 | 99.31 | 5,909 | +0.38(+0.39%) |
Aug 15, 2006 | 98.41 | 98.98 | 98.41 | 98.93 | 14,157 | +2.00(+2.06%) |
Aug 14, 2006 | 97.88 | 97.93 | 96.80 | 96.93 | 8,740 | -0.24(-0.25%) |
Aug 11, 2006 | 97.24 | 97.30 | 96.58 | 97.17 | 5,170 | -0.48(-0.49%) |
Aug 10, 2006 | 97.13 | 97.67 | 96.66 | 97.65 | 9,602 | +0.30(+0.31%) |
Aug 09, 2006 | 99.15 | 99.15 | 97.35 | 97.35 | 19,821 | -1.17(-1.19%) |
Aug 08, 2006 | 99.58 | 99.91 | 98.42 | 98.52 | 10,218 | -0.66(-0.66%) |
Aug 07, 2006 | 99.29 | 99.38 | 99.02 | 99.18 | 3,200 | -0.21(-0.21%) |
Aug 04, 2006 | 100.09 | 100.58 | 99.22 | 99.39 | 16,250 | +0.32(+0.33%) |
Aug 03, 2006 | 98.51 | 99.17 | 98.44 | 99.06 | 6,155 | +0.68(+0.69%) |
Aug 02, 2006 | 98.17 | 98.53 | 97.84 | 98.38 | 6,401 | +0.41(+0.42%) |
Aug 01, 2006 | 98.00 | 98.00 | 97.47 | 97.97 | 5,909 | -0.12(-0.12%) |
Jul 31, 2006 | 98.22 | 98.26 | 97.92 | 98.09 | 73,128 | -0.43(-0.44%) |
Jul 28, 2006 | 97.08 | 98.68 | 97.08 | 98.52 | 30,408 | +2.09(+2.16%) |
Jul 27, 2006 | 97.53 | 97.53 | 96.43 | 96.43 | 31,516 | -0.74(-0.76%) |
Jul 26, 2006 | 96.94 | 97.27 | 96.73 | 97.17 | 14,404 | +0.12(+0.13%) |
Jul 25, 2006 | 96.86 | 97.13 | 96.46 | 97.05 | 5,786 | -0.02(-0.02%) |
Jul 24, 2006 | 96.23 | 97.07 | 96.07 | 97.07 | 3,324 | +1.54(+1.62%) |
Jul 21, 2006 | 96.35 | 96.35 | 95.48 | 95.52 | 13,542 | -0.67(-0.70%) |
Jul 20, 2006 | 96.90 | 96.93 | 96.20 | 96.20 | 5,047 | -0.63(-0.65%) |
Jul 19, 2006 | 95.03 | 96.82 | 95.03 | 96.82 | 13,665 | +2.91(+3.10%) |
Jul 18, 2006 | 94.39 | 94.40 | 93.28 | 93.91 | 9,479 | -0.01(-0.01%) |
Jul 17, 2006 | 93.78 | 94.12 | 93.14 | 93.92 | 13,419 | +0.10(+0.10%) |
Jul 14, 2006 | 94.15 | 94.26 | 93.22 | 93.82 | 14,404 | -0.32(-0.35%) |
Jul 13, 2006 | 94.99 | 95.19 | 94.07 | 94.15 | 11,449 | -1.45(-1.51%) |
Jul 12, 2006 | 96.66 | 96.96 | 95.43 | 95.60 | 9,602 | -1.06(-1.09%) |
Jul 11, 2006 | 96.54 | 96.79 | 95.68 | 96.65 | 6,524 | +0.03(+0.03%) |
Jul 10, 2006 | 96.70 | 96.90 | 96.42 | 96.62 | 20,682 | +0.37(+0.39%) |
Jul 07, 2006 | 96.50 | 97.07 | 96.07 | 96.25 | 13,173 | -0.28(-0.29%) |
Jul 06, 2006 | 96.46 | 96.90 | 96.46 | 96.53 | 33,855 | +0.32(+0.34%) |
Jul 05, 2006 | 96.42 | 96.64 | 95.94 | 96.20 | 12,065 | -1.03(-1.06%) |
Jul 03, 2006 | 96.42 | 97.24 | 96.38 | 97.24 | 20,806 | +1.13(+1.17%) |
Jun 30, 2006 | 96.58 | 96.84 | 96.10 | 96.11 | 16,250 | -0.45(-0.46%) |
Jun 29, 2006 | 94.95 | 96.55 | 94.71 | 96.55 | 14,157 | +2.34(+2.48%) |
Jun 28, 2006 | 94.47 | 94.47 | 93.61 | 94.21 | 7,386 | +0.39(+0.42%) |
Jun 27, 2006 | 94.85 | 94.85 | 93.82 | 93.82 | 8,617 | -1.05(-1.10%) |
Jun 26, 2006 | 94.14 | 94.87 | 94.08 | 94.87 | 17,235 | +0.80(+0.85%) |
Jun 23, 2006 | 94.03 | 94.60 | 94.00 | 94.08 | 3,200 | -0.43(-0.46%) |
Jun 22, 2006 | 94.81 | 94.81 | 94.47 | 94.51 | 18,590 | -0.98(-1.03%) |
Jun 21, 2006 | 94.52 | 95.88 | 94.52 | 95.49 | 3,324 | +0.94(+1.00%) |
Jun 20, 2006 | 94.40 | 95.10 | 94.40 | 94.55 | 5,786 | +0.24(+0.26%) |
Jun 19, 2006 | 95.55 | 95.55 | 94.05 | 94.30 | 5,909 | -0.53(-0.56%) |
Jun 16, 2006 | 95.25 | 95.51 | 94.66 | 94.83 | 8,494 | -0.73(-0.77%) |
Jun 15, 2006 | 94.21 | 95.80 | 94.02 | 95.56 | 34,471 | +2.15(+2.30%) |
Jun 14, 2006 | 94.26 | 94.26 | 92.44 | 93.41 | 26,222 | -0.78(-0.83%) |
Jun 13, 2006 | 95.68 | 96.09 | 93.73 | 94.19 | 35,948 | -2.11(-2.19%) |
Jun 12, 2006 | 97.13 | 97.50 | 96.30 | 96.30 | 48,629 | -0.97(-0.99%) |
Jun 09, 2006 | 97.55 | 97.98 | 97.27 | 97.27 | 9,602 | -0.47(-0.48%) |
Jun 08, 2006 | 97.24 | 97.96 | 96.24 | 97.74 | 21,667 | +0.42(+0.43%) |
Jun 07, 2006 | 97.08 | 98.21 | 97.08 | 97.32 | 31,516 | +0.42(+0.44%) |
Jun 06, 2006 | 97.54 | 97.54 | 96.12 | 96.89 | 9,479 | -0.41(-0.42%) |
Jun 05, 2006 | 98.71 | 98.93 | 97.18 | 97.30 | 19,574 | -1.80(-1.82%) |
Jun 02, 2006 | 99.33 | 99.33 | 98.53 | 99.10 | 7,632 | +0.58(+0.59%) |
Jun 01, 2006 | 97.56 | 98.58 | 97.55 | 98.52 | 17,974 | +1.29(+1.33%) |
May 31, 2006 | 97.11 | 97.30 | 96.67 | 97.23 | 9,725 | +0.76(+0.78%) |
May 30, 2006 | 97.59 | 97.59 | 96.47 | 96.47 | 8,248 | -1.53(-1.56%) |
May 26, 2006 | 97.83 | 98.24 | 97.41 | 98.00 | 9,110 | +0.80(+0.82%) |
May 25, 2006 | 97.07 | 97.31 | 96.59 | 97.20 | 19,574 | +0.78(+0.81%) |
May 24, 2006 | 95.93 | 96.66 | 95.34 | 96.42 | 13,542 | +0.28(+0.29%) |
May 23, 2006 | 97.04 | 97.31 | 96.15 | 96.15 | 8,740 | -0.55(-0.57%) |
May 22, 2006 | 96.89 | 97.15 | 95.81 | 96.70 | 18,713 | -0.28(-0.29%) |
May 19, 2006 | 96.77 | 97.31 | 96.67 | 96.98 | 8,617 | +0.60(+0.62%) |
May 18, 2006 | 97.79 | 97.79 | 96.38 | 96.38 | 14,404 | -0.81(-0.84%) |
May 17, 2006 | 98.36 | 98.36 | 96.90 | 97.20 | 25,853 | -1.97(-1.99%) |
May 16, 2006 | 99.60 | 99.60 | 98.72 | 99.17 | 7,140 | -0.11(-0.11%) |
May 15, 2006 | 99.10 | 99.51 | 98.76 | 99.28 | 19,574 | +0.40(+0.40%) |
May 12, 2006 | 99.62 | 99.84 | 98.89 | 98.89 | 5,663 | -0.89(-0.90%) |
May 11, 2006 | 101.01 | 101.45 | 99.54 | 99.78 | 16,373 | -1.38(-1.36%) |
May 10, 2006 | 101.24 | 101.53 | 100.76 | 101.16 | 9,233 | -0.31(-0.30%) |
May 09, 2006 | 101.31 | 101.62 | 101.31 | 101.47 | 8,740 | +0.22(+0.22%) |
May 08, 2006 | 101.85 | 102.01 | 101.25 | 101.25 | 14,157 | -0.56(-0.55%) |
May 05, 2006 | 100.97 | 101.92 | 100.89 | 101.81 | 11,203 | +1.59(+1.59%) |
May 04, 2006 | 100.36 | 100.52 | 100.22 | 100.22 | 10,710 | +0.34(+0.34%) |
May 03, 2006 | 99.91 | 100.10 | 99.52 | 99.88 | 14,404 | -0.09(-0.09%) |
May 02, 2006 | 99.91 | 99.98 | 99.56 | 99.97 | 31,270 | +0.50(+0.51%) |
May 01, 2006 | 101.08 | 101.08 | 99.36 | 99.46 | 15,635 | -1.59(-1.58%) |
Apr 28, 2006 | 100.24 | 101.43 | 100.24 | 101.05 | 87,779 | +1.06(+1.06%) |
Apr 27, 2006 | 97.79 | 100.29 | 97.79 | 99.99 | 32,994 | +1.48(+1.50%) |
Apr 26, 2006 | 98.22 | 98.55 | 98.06 | 98.51 | 12,557 | +0.63(+0.65%) |
Apr 25, 2006 | 98.38 | 98.38 | 97.67 | 97.88 | 12,557 | -0.69(-0.70%) |
Apr 24, 2006 | 98.37 | 98.58 | 98.10 | 98.57 | 10,710 | -0.10(-0.10%) |
Apr 21, 2006 | 99.24 | 99.24 | 98.43 | 98.67 | 29,670 | -0.26(-0.26%) |
Apr 20, 2006 | 98.89 | 99.32 | 98.73 | 98.93 | 13,049 | +0.20(+0.20%) |
Apr 19, 2006 | 98.67 | 99.10 | 98.67 | 98.73 | 18,590 | -0.13(-0.13%) |
Apr 18, 2006 | 97.49 | 98.95 | 97.40 | 98.86 | 11,326 | +1.71(+1.76%) |
Apr 17, 2006 | 97.25 | 97.52 | 96.83 | 97.15 | 4,924 | +0.07(+0.08%) |
Apr 13, 2006 | 96.83 | 97.20 | 96.73 | 97.07 | 14,404 | +0.24(+0.25%) |
Apr 12, 2006 | 96.94 | 96.98 | 96.57 | 96.83 | 3,939 | +0.30(+0.31%) |
Apr 11, 2006 | 97.76 | 97.76 | 96.48 | 96.53 | 7,263 | -0.90(-0.93%) |
Apr 10, 2006 | 97.43 | 98.02 | 97.31 | 97.43 | 4,924 | +0.23(+0.23%) |
Apr 07, 2006 | 98.49 | 98.52 | 97.07 | 97.20 | 7,756 | -0.76(-0.77%) |
Apr 06, 2006 | 97.89 | 98.15 | 97.62 | 97.96 | 37,549 | -0.19(-0.19%) |
Apr 05, 2006 | 98.24 | 98.41 | 98.08 | 98.15 | 5,786 | +0.06(+0.07%) |
Apr 04, 2006 | 97.02 | 98.19 | 96.81 | 98.08 | 18,713 | +1.27(+1.31%) |
Apr 03, 2006 | 96.90 | 97.67 | 96.77 | 96.81 | 9,602 | -0.01(-0.01%) |
Mar 31, 2006 | 97.01 | 97.07 | 96.64 | 96.82 | 33,240 | +0.26(+0.27%) |
Mar 30, 2006 | 97.18 | 97.37 | 96.46 | 96.56 | 57,124 | -0.44(-0.45%) |
Mar 29, 2006 | 96.81 | 97.29 | 96.38 | 97.00 | 38,164 | +0.37(+0.38%) |
Mar 28, 2006 | 97.44 | 97.93 | 96.55 | 96.64 | 10,587 | -1.02(-1.04%) |
Mar 27, 2006 | 97.34 | 97.65 | 97.34 | 97.65 | 20,190 | +0.02(+0.02%) |
Mar 24, 2006 | 97.40 | 97.69 | 97.23 | 97.63 | 3,939 | -0.38(-0.39%) |
Mar 23, 2006 | 98.01 | 98.10 | 97.83 | 98.02 | 5,786 | -0.36(-0.36%) |
Mar 22, 2006 | 97.46 | 98.37 | 97.46 | 98.37 | 6,894 | +0.86(+0.88%) |
Mar 21, 2006 | 98.24 | 98.36 | 97.41 | 97.51 | 6,278 | -0.93(-0.95%) |
Mar 20, 2006 | 98.19 | 98.45 | 97.85 | 98.45 | 11,695 | +0.31(+0.31%) |
Mar 17, 2006 | 98.05 | 98.24 | 98.01 | 98.14 | 7,386 | +0.19(+0.20%) |
Mar 16, 2006 | 97.92 | 98.24 | 97.80 | 97.94 | 16,620 | +0.27(+0.27%) |
Mar 15, 2006 | 97.38 | 97.77 | 97.20 | 97.67 | 6,524 | +0.25(+0.26%) |
Mar 14, 2006 | 96.53 | 97.57 | 96.53 | 97.42 | 10,710 | +1.16(+1.21%) |
Mar 13, 2006 | 96.69 | 96.87 | 96.26 | 96.26 | 20,682 | +0.07(+0.08%) |
Mar 10, 2006 | 95.52 | 96.33 | 95.52 | 96.19 | 7,386 | +0.67(+0.71%) |
Mar 09, 2006 | 96.22 | 96.45 | 95.49 | 95.51 | 6,155 | -0.72(-0.75%) |
Mar 08, 2006 | 96.12 | 96.31 | 95.70 | 96.24 | 3,077 | +0.15(+0.15%) |
Mar 07, 2006 | 95.66 | 96.16 | 95.44 | 96.09 | 10,587 | +0.07(+0.08%) |
Mar 06, 2006 | 96.32 | 96.42 | 95.59 | 96.02 | 14,527 | -0.32(-0.34%) |
Mar 03, 2006 | 96.42 | 97.06 | 96.29 | 96.34 | 12,926 | -0.30(-0.31%) |
Mar 02, 2006 | 96.68 | 96.74 | 96.32 | 96.64 | 6,401 | -0.45(-0.46%) |
Mar 01, 2006 | 96.81 | 97.24 | 96.73 | 97.09 | 18,343 | +0.55(+0.57%) |
Feb 28, 2006 | 97.54 | 97.43 | 96.36 | 96.54 | 11,818 | -1.00(-1.02%) |
Feb 27, 2006 | 97.43 | 97.85 | 97.43 | 97.54 | 32,747 | +0.04(+0.04%) |
Feb 24, 2006 | 96.90 | 97.66 | 96.90 | 97.50 | 15,389 | +0.38(+0.39%) |
Feb 23, 2006 | 97.20 | 97.46 | 96.74 | 97.11 | 11,203 | -0.17(-0.18%) |
Feb 22, 2006 | 96.13 | 97.35 | 96.13 | 97.28 | 22,283 | +1.90(+1.99%) |
Feb 21, 2006 | 95.93 | 96.00 | 95.38 | 95.38 | 20,682 | -0.34(-0.36%) |
Feb 17, 2006 | 96.21 | 96.21 | 95.60 | 95.73 | 9,479 | -0.39(-0.41%) |
Feb 16, 2006 | 95.37 | 96.12 | 95.37 | 96.12 | 31,147 | +0.80(+0.84%) |
Feb 15, 2006 | 94.73 | 95.51 | 94.73 | 95.31 | 18,959 | +0.63(+0.67%) |
Feb 14, 2006 | 93.67 | 95.03 | 93.58 | 94.68 | 13,296 | +1.06(+1.14%) |
Feb 13, 2006 | 93.83 | 93.96 | 93.27 | 93.61 | 25,114 | -0.29(-0.31%) |
Feb 10, 2006 | 93.41 | 93.91 | 92.87 | 93.91 | 2,708 | +0.33(+0.36%) |
Feb 09, 2006 | 93.43 | 94.21 | 93.43 | 93.57 | 10,710 | +0.28(+0.30%) |
Feb 08, 2006 | 92.80 | 93.29 | 92.80 | 93.29 | 13,296 | +0.53(+0.57%) |
Feb 07, 2006 | 93.30 | 93.53 | 92.76 | 92.76 | 9,725 | -0.60(-0.64%) |
Feb 06, 2006 | 93.17 | 93.51 | 93.15 | 93.36 | 6,155 | +0.19(+0.21%) |
Feb 03, 2006 | 93.00 | 93.89 | 92.76 | 93.17 | 6,648 | -0.37(-0.40%) |
Feb 02, 2006 | 94.15 | 94.19 | 93.41 | 93.54 | 40,504 | -0.76(-0.81%) |
Feb 01, 2006 | 94.35 | 94.62 | 94.03 | 94.30 | 18,959 | -0.26(-0.27%) |
Jan 31, 2006 | 94.67 | 94.70 | 94.22 | 94.56 | 20,190 | -0.10(-0.10%) |
Jan 30, 2006 | 94.66 | 94.80 | 94.50 | 94.66 | 12,188 | -0.29(-0.31%) |
Jan 27, 2006 | 94.59 | 95.33 | 94.41 | 94.95 | 12,065 | +0.28(+0.29%) |
Jan 26, 2006 | 94.03 | 95.12 | 94.03 | 94.68 | 9,972 | +1.70(+1.83%) |
Jan 25, 2006 | 92.92 | 93.25 | 92.57 | 92.97 | 16,620 | +0.18(+0.19%) |
Jan 24, 2006 | 92.67 | 93.14 | 92.57 | 92.79 | 14,034 | +0.37(+0.40%) |
Jan 23, 2006 | 92.13 | 92.72 | 92.07 | 92.42 | 32,132 | +0.45(+0.49%) |
Jan 20, 2006 | 93.59 | 93.61 | 91.87 | 91.96 | 42,350 | -1.96(-2.08%) |
Jan 19, 2006 | 94.35 | 94.42 | 93.64 | 93.92 | 12,311 | -0.24(-0.25%) |
Jan 18, 2006 | 94.04 | 94.67 | 93.77 | 94.16 | 15,265 | -0.22(-0.23%) |
Jan 17, 2006 | 94.49 | 94.58 | 94.08 | 94.38 | 32,994 | -0.82(-0.86%) |
Jan 13, 2006 | 95.38 | 95.38 | 94.99 | 95.20 | 8,371 | +0.02(+0.02%) |
Jan 12, 2006 | 95.55 | 95.55 | 95.03 | 95.18 | 7,140 | -0.52(-0.54%) |
Jan 11, 2006 | 95.42 | 95.82 | 95.38 | 95.70 | 7,879 | +0.50(+0.52%) |
Jan 10, 2006 | 94.86 | 95.21 | 94.71 | 95.21 | 6,771 | -0.19(-0.20%) |
Jan 09, 2006 | 94.83 | 95.45 | 94.83 | 95.39 | 15,265 | +0.54(+0.57%) |
Jan 06, 2006 | 94.67 | 95.04 | 94.17 | 94.86 | 7,632 | +0.49(+0.52%) |
Jan 05, 2006 | 93.98 | 94.39 | 93.98 | 94.37 | 63,033 | +0.27(+0.28%) |
Jan 04, 2006 | 94.20 | 94.47 | 93.72 | 94.10 | 18,097 | -0.21(-0.22%) |
Jan 03, 2006 | 93.00 | 94.31 | 92.39 | 94.31 | 16,989 | +1.35(+1.45%) |
Dec 30, 2005 | 92.83 | 93.16 | 92.55 | 92.96 | 21,421 | -0.24(-0.25%) |
Dec 29, 2005 | 93.67 | 93.67 | 93.20 | 93.20 | 13,296 | -0.26(-0.28%) |
Dec 28, 2005 | 93.81 | 93.87 | 93.46 | 93.46 | 10,218 | -0.40(-0.42%) |
Dec 27, 2005 | 94.82 | 94.98 | 93.81 | 93.86 | 25,238 | -0.67(-0.71%) |
Dec 23, 2005 | 94.47 | 94.58 | 94.38 | 94.53 | 31,886 | +0.22(+0.23%) |
Dec 22, 2005 | 94.09 | 94.41 | 93.92 | 94.31 | 25,361 | -0.19(-0.20%) |
Dec 21, 2005 | 94.59 | 95.05 | 94.30 | 94.50 | 6,155 | +0.32(+0.35%) |
Dec 20, 2005 | 94.26 | 94.44 | 93.95 | 94.17 | 17,235 | +0.15(+0.16%) |
Dec 19, 2005 | 94.50 | 94.61 | 93.88 | 94.03 | 12,926 | -0.72(-0.76%) |
Dec 16, 2005 | 94.95 | 95.15 | 94.73 | 94.75 | 11,203 | +0.32(+0.34%) |
Dec 15, 2005 | 94.87 | 94.91 | 94.34 | 94.43 | 25,361 | -0.41(-0.44%) |
Dec 14, 2005 | 94.40 | 94.99 | 94.40 | 94.84 | 46,167 | +0.49(+0.52%) |
Dec 13, 2005 | 93.07 | 94.65 | 93.07 | 94.35 | 15,512 | +0.97(+1.04%) |
Dec 12, 2005 | 93.86 | 94.01 | 93.06 | 93.38 | 14,281 | -0.18(-0.19%) |
Dec 09, 2005 | 93.06 | 94.05 | 92.82 | 93.56 | 8,987 | +0.76(+0.82%) |
Dec 08, 2005 | 92.96 | 93.36 | 92.62 | 92.80 | 17,605 | -0.26(-0.28%) |
Dec 07, 2005 | 93.82 | 93.82 | 92.63 | 93.06 | 12,557 | -0.80(-0.86%) |
Dec 06, 2005 | 94.29 | 94.71 | 93.86 | 93.87 | 15,881 | -0.13(-0.14%) |
Dec 05, 2005 | 93.65 | 94.08 | 93.17 | 94.00 | 14,281 | +0.00(+0.00%) |
Dec 02, 2005 | 93.69 | 94.06 | 93.65 | 94.00 | 16,989 | +0.11(+0.12%) |
Dec 01, 2005 | 93.71 | 94.04 | 93.71 | 93.88 | 12,434 | +0.75(+0.80%) |
Nov 30, 2005 | 94.22 | 94.39 | 93.13 | 93.13 | 19,328 | -1.26(-1.33%) |
Nov 29, 2005 | 94.49 | 94.90 | 94.26 | 94.39 | 33,486 | -0.10(-0.10%) |
Nov 28, 2005 | 95.20 | 95.25 | 94.49 | 94.49 | 12,065 | -0.58(-0.61%) |
Nov 25, 2005 | 95.03 | 95.16 | 94.98 | 95.07 | 5,909 | +0.24(+0.26%) |
Nov 23, 2005 | 93.98 | 95.33 | 93.98 | 94.82 | 16,989 | +0.90(+0.96%) |
Nov 22, 2005 | 93.21 | 94.08 | 92.84 | 93.92 | 40,257 | +0.56(+0.60%) |
Nov 21, 2005 | 92.59 | 93.43 | 92.59 | 93.36 | 38,041 | +0.63(+0.68%) |
Nov 18, 2005 | 92.72 | 92.73 | 92.01 | 92.73 | 31,147 | +0.67(+0.72%) |
Nov 17, 2005 | 91.18 | 92.21 | 91.04 | 92.06 | 25,976 | +0.89(+0.98%) |
Nov 16, 2005 | 91.87 | 91.87 | 90.92 | 91.17 | 7,140 | -0.46(-0.51%) |
Nov 15, 2005 | 92.65 | 92.43 | 91.33 | 91.63 | 14,773 | -0.92(-0.99%) |
Nov 14, 2005 | 92.35 | 92.61 | 92.26 | 92.55 | 16,127 | +0.02(+0.03%) |
Nov 11, 2005 | 92.03 | 92.59 | 92.03 | 92.53 | 24,006 | +0.41(+0.45%) |
Nov 10, 2005 | 90.49 | 92.11 | 90.49 | 92.11 | 27,577 | +1.67(+1.85%) |
Nov 09, 2005 | 89.93 | 90.67 | 89.92 | 90.44 | 8,740 | +0.48(+0.53%) |
Nov 08, 2005 | 89.84 | 90.11 | 89.72 | 89.96 | 25,976 | -0.27(-0.30%) |
Nov 07, 2005 | 89.86 | 90.27 | 89.67 | 90.23 | 18,466 | +0.71(+0.80%) |
Nov 04, 2005 | 89.34 | 89.51 | 89.12 | 89.51 | 6,648 | +0.28(+0.32%) |
Nov 03, 2005 | 89.51 | 89.60 | 89.00 | 89.23 | 43,458 | -0.15(-0.16%) |
Nov 02, 2005 | 88.42 | 89.42 | 88.42 | 89.37 | 22,406 | +0.84(+0.94%) |
Nov 01, 2005 | 88.94 | 88.94 | 88.30 | 88.54 | 14,281 | -0.80(-0.89%) |
Oct 31, 2005 | 88.88 | 89.33 | 88.88 | 89.33 | 16,989 | +0.62(+0.70%) |
Oct 28, 2005 | 87.65 | 88.72 | 87.56 | 88.72 | 13,911 | +1.53(+1.75%) |
Oct 27, 2005 | 87.64 | 88.00 | 87.19 | 87.19 | 21,298 | -0.36(-0.41%) |
Oct 26, 2005 | 87.12 | 88.03 | 87.12 | 87.55 | 15,881 | +0.29(+0.34%) |
Oct 25, 2005 | 87.40 | 87.67 | 86.81 | 87.25 | 40,627 | -0.24(-0.27%) |
Oct 24, 2005 | 86.34 | 87.53 | 86.33 | 87.49 | 23,145 | +1.60(+1.86%) |
Oct 21, 2005 | 85.57 | 86.29 | 85.57 | 85.89 | 10,218 | +0.41(+0.48%) |
Oct 20, 2005 | 86.24 | 86.61 | 85.28 | 85.48 | 12,434 | -0.61(-0.71%) |
Oct 19, 2005 | 84.22 | 86.09 | 84.22 | 86.09 | 27,577 | +1.69(+2.00%) |
Oct 18, 2005 | 84.80 | 84.99 | 84.40 | 84.40 | 4,555 | -0.45(-0.53%) |
Oct 17, 2005 | 85.18 | 85.18 | 84.39 | 84.85 | 8,002 | +0.09(+0.11%) |
Oct 14, 2005 | 84.56 | 84.85 | 84.18 | 84.76 | 13,173 | +1.06(+1.26%) |
Oct 13, 2005 | 83.35 | 83.87 | 82.95 | 83.70 | 13,788 | +0.41(+0.49%) |
Oct 12, 2005 | 83.95 | 84.35 | 83.23 | 83.30 | 15,635 | -0.65(-0.77%) |
Oct 11, 2005 | 84.74 | 84.74 | 83.83 | 83.95 | 11,572 | -0.67(-0.79%) |
Oct 10, 2005 | 85.25 | 85.25 | 84.61 | 84.61 | 3,939 | -0.50(-0.58%) |
Oct 07, 2005 | 85.13 | 85.39 | 85.01 | 85.11 | 7,386 | +0.06(+0.07%) |
Oct 06, 2005 | 84.96 | 85.61 | 84.57 | 85.05 | 68,327 | +0.33(+0.39%) |
Oct 05, 2005 | 85.04 | 85.56 | 84.72 | 84.72 | 32,009 | -0.51(-0.60%) |
Oct 04, 2005 | 86.22 | 86.46 | 85.23 | 85.23 | 18,713 | -1.02(-1.19%) |
Oct 03, 2005 | 86.38 | 86.49 | 85.94 | 86.25 | 11,818 | +0.23(+0.26%) |
Sep 30, 2005 | 86.38 | 86.42 | 85.95 | 86.03 | 11,326 | -0.43(-0.50%) |
Sep 29, 2005 | 85.22 | 86.48 | 85.01 | 86.46 | 32,624 | +1.23(+1.45%) |
Sep 28, 2005 | 85.94 | 86.10 | 85.22 | 85.22 | 7,756 | -0.54(-0.63%) |
Sep 27, 2005 | 85.78 | 86.01 | 85.48 | 85.77 | 8,740 | +0.02(+0.02%) |
Sep 26, 2005 | 86.34 | 86.40 | 85.75 | 85.75 | 5,786 | -0.31(-0.36%) |
Sep 23, 2005 | 86.06 | 86.16 | 85.45 | 86.06 | 7,386 | -0.66(-0.76%) |
Sep 22, 2005 | 86.22 | 86.82 | 85.60 | 86.72 | 15,019 | +0.48(+0.56%) |
Sep 21, 2005 | 86.88 | 87.12 | 86.24 | 86.24 | 12,065 | -1.38(-1.58%) |
Sep 20, 2005 | 88.52 | 88.85 | 87.62 | 87.62 | 12,434 | -0.40(-0.46%) |
Sep 19, 2005 | 88.62 | 88.62 | 87.97 | 88.02 | 59,217 | -0.77(-0.87%) |
Sep 16, 2005 | 87.78 | 88.80 | 87.78 | 88.80 | 10,095 | +1.37(+1.57%) |
Sep 15, 2005 | 87.64 | 87.64 | 87.15 | 87.42 | 6,524 | -0.08(-0.09%) |
Sep 14, 2005 | 87.87 | 87.92 | 87.51 | 87.51 | 10,218 | -0.22(-0.25%) |
Sep 13, 2005 | 87.75 | 88.14 | 87.68 | 87.72 | 128,283 | -0.76(-0.86%) |
Sep 12, 2005 | 88.39 | 88.49 | 88.21 | 88.49 | 6,771 | +0.37(+0.42%) |
Sep 09, 2005 | 87.82 | 88.39 | 87.82 | 88.11 | 6,524 | +0.44(+0.50%) |
Sep 08, 2005 | 87.89 | 88.00 | 87.61 | 87.68 | 6,155 | -0.36(-0.41%) |
Sep 07, 2005 | 88.05 | 88.12 | 87.81 | 88.03 | 11,941 | -0.02(-0.02%) |
Sep 06, 2005 | 87.56 | 88.16 | 87.42 | 88.05 | 7,263 | +0.76(+0.87%) |
Sep 02, 2005 | 87.44 | 87.64 | 87.26 | 87.29 | 52,322 | +0.02(+0.02%) |