Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 98.94 | 99.08 | 98.67 | 99.01 | 7,018 | +0.02(+0.02%) |
Aug 30, 2006 | 98.85 | 99.17 | 98.82 | 99.00 | 11,821 | +0.15(+0.15%) |
Aug 29, 2006 | 98.96 | 98.96 | 98.01 | 98.85 | 50,116 | -0.28(-0.28%) |
Aug 28, 2006 | 98.49 | 99.14 | 98.34 | 99.13 | 6,033 | +0.55(+0.56%) |
Aug 25, 2006 | 98.57 | 98.77 | 98.39 | 98.57 | 22,903 | -0.65(-0.65%) |
Aug 24, 2006 | 99.56 | 99.56 | 98.96 | 99.22 | 3,817 | +0.34(+0.34%) |
Aug 23, 2006 | 99.25 | 99.39 | 98.71 | 98.88 | 4,556 | -0.19(-0.20%) |
Aug 22, 2006 | 99.39 | 99.59 | 98.96 | 99.08 | 9,481 | -0.02(-0.02%) |
Aug 21, 2006 | 99.31 | 99.34 | 99.01 | 99.09 | 12,067 | -0.67(-0.67%) |
Aug 18, 2006 | 99.72 | 99.76 | 99.25 | 99.76 | 8,496 | +0.10(+0.10%) |
Aug 17, 2006 | 99.24 | 99.78 | 99.16 | 99.66 | 5,418 | +0.37(+0.38%) |
Aug 16, 2006 | 99.28 | 99.60 | 98.93 | 99.29 | 5,910 | +0.38(+0.39%) |
Aug 15, 2006 | 98.39 | 98.96 | 98.39 | 98.91 | 14,160 | +2.00(+2.06%) |
Aug 14, 2006 | 97.86 | 97.91 | 96.78 | 96.91 | 8,742 | -0.24(-0.25%) |
Aug 11, 2006 | 97.23 | 97.28 | 96.56 | 97.15 | 5,171 | -0.48(-0.49%) |
Aug 10, 2006 | 97.11 | 97.66 | 96.64 | 97.63 | 9,604 | +0.30(+0.31%) |
Aug 09, 2006 | 99.13 | 99.13 | 97.33 | 97.33 | 19,825 | -1.17(-1.19%) |
Aug 08, 2006 | 99.56 | 99.89 | 98.40 | 98.50 | 10,220 | -0.66(-0.66%) |
Aug 07, 2006 | 99.27 | 99.36 | 99.00 | 99.16 | 3,201 | -0.21(-0.21%) |
Aug 04, 2006 | 100.08 | 100.56 | 99.20 | 99.37 | 16,254 | +0.32(+0.33%) |
Aug 03, 2006 | 98.49 | 99.15 | 98.42 | 99.04 | 6,156 | +0.68(+0.69%) |
Aug 02, 2006 | 98.15 | 98.51 | 97.82 | 98.36 | 6,403 | +0.41(+0.42%) |
Aug 01, 2006 | 97.98 | 97.98 | 97.45 | 97.95 | 5,910 | -0.12(-0.12%) |
Jul 31, 2006 | 98.20 | 98.24 | 97.90 | 98.07 | 73,143 | -0.43(-0.44%) |
Jul 28, 2006 | 97.06 | 98.66 | 97.06 | 98.50 | 30,414 | +2.09(+2.16%) |
Jul 27, 2006 | 97.51 | 97.51 | 96.41 | 96.41 | 31,522 | -0.74(-0.76%) |
Jul 26, 2006 | 96.92 | 97.25 | 96.71 | 97.15 | 14,406 | +0.12(+0.13%) |
Jul 25, 2006 | 96.84 | 97.11 | 96.45 | 97.03 | 5,787 | -0.02(-0.02%) |
Jul 24, 2006 | 96.21 | 97.05 | 96.05 | 97.05 | 3,324 | +1.54(+1.62%) |
Jul 21, 2006 | 96.33 | 96.33 | 95.46 | 95.50 | 13,545 | -0.67(-0.70%) |
Jul 20, 2006 | 96.88 | 96.91 | 96.18 | 96.18 | 5,048 | -0.63(-0.65%) |
Jul 19, 2006 | 95.02 | 96.80 | 95.02 | 96.80 | 13,668 | +2.91(+3.10%) |
Jul 18, 2006 | 94.37 | 94.38 | 93.26 | 93.90 | 9,481 | -0.01(-0.01%) |
Jul 17, 2006 | 93.77 | 94.10 | 93.12 | 93.90 | 13,421 | +0.10(+0.10%) |
Jul 14, 2006 | 94.13 | 94.24 | 93.21 | 93.81 | 14,406 | -0.32(-0.35%) |
Jul 13, 2006 | 94.98 | 95.17 | 94.05 | 94.13 | 11,451 | -1.45(-1.51%) |
Jul 12, 2006 | 96.64 | 96.94 | 95.41 | 95.58 | 9,604 | -1.06(-1.09%) |
Jul 11, 2006 | 96.52 | 96.77 | 95.67 | 96.63 | 6,526 | +0.03(+0.03%) |
Jul 10, 2006 | 96.68 | 96.88 | 96.40 | 96.60 | 20,686 | +0.37(+0.39%) |
Jul 07, 2006 | 96.48 | 97.05 | 96.06 | 96.23 | 13,175 | -0.28(-0.29%) |
Jul 06, 2006 | 96.44 | 96.88 | 96.44 | 96.51 | 33,862 | +0.32(+0.34%) |
Jul 05, 2006 | 96.41 | 96.62 | 95.93 | 96.19 | 12,067 | -1.03(-1.06%) |
Jul 03, 2006 | 96.41 | 97.22 | 96.36 | 97.22 | 20,810 | +1.13(+1.17%) |
Jun 30, 2006 | 96.56 | 96.82 | 96.08 | 96.09 | 16,254 | -0.45(-0.46%) |
Jun 29, 2006 | 94.93 | 96.53 | 94.69 | 96.53 | 14,160 | +2.34(+2.48%) |
Jun 28, 2006 | 94.46 | 94.46 | 93.59 | 94.20 | 7,388 | +0.39(+0.42%) |
Jun 27, 2006 | 94.83 | 94.83 | 93.81 | 93.81 | 8,619 | -1.05(-1.10%) |
Jun 26, 2006 | 94.12 | 94.85 | 94.07 | 94.85 | 17,239 | +0.80(+0.85%) |
Jun 23, 2006 | 94.01 | 94.58 | 93.98 | 94.06 | 3,201 | -0.43(-0.46%) |
Jun 22, 2006 | 94.79 | 94.79 | 94.45 | 94.49 | 18,593 | -0.98(-1.03%) |
Jun 21, 2006 | 94.50 | 95.86 | 94.50 | 95.47 | 3,324 | +0.94(+1.00%) |
Jun 20, 2006 | 94.38 | 95.08 | 94.38 | 94.53 | 5,787 | +0.24(+0.26%) |
Jun 19, 2006 | 95.53 | 95.53 | 94.03 | 94.29 | 5,910 | -0.53(-0.56%) |
Jun 16, 2006 | 95.24 | 95.50 | 94.64 | 94.81 | 8,496 | -0.73(-0.76%) |
Jun 15, 2006 | 94.20 | 95.78 | 94.00 | 95.54 | 34,478 | +2.15(+2.30%) |
Jun 14, 2006 | 94.24 | 94.24 | 92.42 | 93.39 | 26,228 | -0.78(-0.83%) |
Jun 13, 2006 | 95.67 | 96.07 | 93.71 | 94.17 | 35,955 | -2.11(-2.19%) |
Jun 12, 2006 | 97.11 | 97.49 | 96.28 | 96.28 | 48,638 | -0.97(-0.99%) |
Jun 09, 2006 | 97.53 | 97.96 | 97.25 | 97.25 | 9,604 | -0.47(-0.48%) |
Jun 08, 2006 | 97.23 | 97.94 | 96.22 | 97.72 | 21,672 | +0.42(+0.43%) |
Jun 07, 2006 | 97.06 | 98.19 | 97.06 | 97.30 | 31,522 | +0.42(+0.44%) |
Jun 06, 2006 | 97.52 | 97.52 | 96.10 | 96.88 | 9,481 | -0.41(-0.42%) |
Jun 05, 2006 | 98.69 | 98.91 | 97.16 | 97.28 | 19,578 | -1.80(-1.82%) |
Jun 02, 2006 | 99.31 | 99.31 | 98.51 | 99.09 | 7,634 | +0.58(+0.59%) |
Jun 01, 2006 | 97.54 | 98.56 | 97.53 | 98.50 | 17,977 | +1.29(+1.33%) |
May 31, 2006 | 97.09 | 97.28 | 96.65 | 97.21 | 9,727 | +0.76(+0.78%) |
May 30, 2006 | 97.57 | 97.57 | 96.45 | 96.45 | 8,250 | -1.53(-1.56%) |
May 26, 2006 | 97.81 | 98.22 | 97.40 | 97.98 | 9,112 | +0.80(+0.82%) |
May 25, 2006 | 97.05 | 97.29 | 96.58 | 97.18 | 19,578 | +0.78(+0.81%) |
May 24, 2006 | 95.91 | 96.64 | 95.33 | 96.41 | 13,545 | +0.28(+0.29%) |
May 23, 2006 | 97.02 | 97.29 | 96.13 | 96.13 | 8,742 | -0.55(-0.57%) |
May 22, 2006 | 96.87 | 97.13 | 95.79 | 96.68 | 18,716 | -0.28(-0.29%) |
May 19, 2006 | 96.75 | 97.29 | 96.65 | 96.97 | 8,619 | +0.60(+0.62%) |
May 18, 2006 | 97.77 | 97.77 | 96.36 | 96.36 | 14,406 | -0.81(-0.84%) |
May 17, 2006 | 98.34 | 98.34 | 96.88 | 97.18 | 25,858 | -1.97(-1.99%) |
May 16, 2006 | 99.58 | 99.58 | 98.70 | 99.15 | 7,141 | -0.11(-0.11%) |
May 15, 2006 | 99.08 | 99.49 | 98.74 | 99.26 | 19,578 | +0.40(+0.40%) |
May 12, 2006 | 99.60 | 99.82 | 98.87 | 98.87 | 5,664 | -0.89(-0.90%) |
May 11, 2006 | 100.99 | 101.43 | 99.52 | 99.76 | 16,377 | -1.38(-1.37%) |
May 10, 2006 | 101.22 | 101.51 | 100.74 | 101.14 | 9,235 | -0.31(-0.30%) |
May 09, 2006 | 101.29 | 101.60 | 101.29 | 101.45 | 8,742 | +0.22(+0.22%) |
May 08, 2006 | 101.83 | 101.99 | 101.23 | 101.23 | 14,160 | -0.56(-0.55%) |
May 05, 2006 | 100.95 | 101.90 | 100.87 | 101.79 | 11,205 | +1.59(+1.59%) |
May 04, 2006 | 100.34 | 100.50 | 100.20 | 100.20 | 10,712 | +0.34(+0.34%) |
May 03, 2006 | 99.89 | 100.08 | 99.50 | 99.86 | 14,406 | -0.09(-0.09%) |
May 02, 2006 | 99.89 | 99.96 | 99.54 | 99.95 | 31,276 | +0.50(+0.51%) |
May 01, 2006 | 101.06 | 101.06 | 99.34 | 99.44 | 15,638 | -1.59(-1.58%) |
Apr 28, 2006 | 100.22 | 101.41 | 100.22 | 101.03 | 87,796 | +1.06(+1.06%) |
Apr 27, 2006 | 97.77 | 100.27 | 97.77 | 99.97 | 33,000 | +1.48(+1.50%) |
Apr 26, 2006 | 98.20 | 98.53 | 98.04 | 98.49 | 12,559 | +0.63(+0.65%) |
Apr 25, 2006 | 98.36 | 98.36 | 97.66 | 97.86 | 12,559 | -0.69(-0.70%) |
Apr 24, 2006 | 98.35 | 98.57 | 98.08 | 98.55 | 10,712 | -0.10(-0.10%) |
Apr 21, 2006 | 99.22 | 99.22 | 98.41 | 98.65 | 29,675 | -0.26(-0.26%) |
Apr 20, 2006 | 98.87 | 99.30 | 98.71 | 98.91 | 13,052 | +0.19(+0.20%) |
Apr 19, 2006 | 98.65 | 99.09 | 98.65 | 98.71 | 18,593 | -0.13(-0.13%) |
Apr 18, 2006 | 97.47 | 98.93 | 97.38 | 98.84 | 11,328 | +1.71(+1.76%) |
Apr 17, 2006 | 97.23 | 97.50 | 96.81 | 97.13 | 4,925 | +0.07(+0.08%) |
Apr 13, 2006 | 96.81 | 97.18 | 96.71 | 97.05 | 14,406 | +0.24(+0.25%) |
Apr 12, 2006 | 96.92 | 96.96 | 96.55 | 96.81 | 3,940 | +0.30(+0.31%) |
Apr 11, 2006 | 97.74 | 97.74 | 96.46 | 96.51 | 7,265 | -0.90(-0.93%) |
Apr 10, 2006 | 97.41 | 98.00 | 97.29 | 97.41 | 4,925 | +0.23(+0.23%) |
Apr 07, 2006 | 98.47 | 98.50 | 97.05 | 97.18 | 7,757 | -0.76(-0.77%) |
Apr 06, 2006 | 97.88 | 98.13 | 97.60 | 97.94 | 37,556 | -0.19(-0.19%) |
Apr 05, 2006 | 98.22 | 98.39 | 98.06 | 98.13 | 5,787 | +0.06(+0.07%) |
Apr 04, 2006 | 97.00 | 98.17 | 96.79 | 98.06 | 18,716 | +1.27(+1.31%) |
Apr 03, 2006 | 96.88 | 97.66 | 96.75 | 96.79 | 9,604 | -0.01(-0.01%) |
Mar 31, 2006 | 96.99 | 97.05 | 96.62 | 96.80 | 33,246 | +0.26(+0.27%) |
Mar 30, 2006 | 97.16 | 97.35 | 96.44 | 96.54 | 57,135 | -0.44(-0.45%) |
Mar 29, 2006 | 96.79 | 97.27 | 96.36 | 96.98 | 38,172 | +0.37(+0.38%) |
Mar 28, 2006 | 97.42 | 97.92 | 96.53 | 96.62 | 10,589 | -1.02(-1.04%) |
Mar 27, 2006 | 97.32 | 97.63 | 97.32 | 97.63 | 20,194 | +0.02(+0.02%) |
Mar 24, 2006 | 97.38 | 97.67 | 97.21 | 97.62 | 3,940 | -0.38(-0.39%) |
Mar 23, 2006 | 97.99 | 98.08 | 97.81 | 98.00 | 5,787 | -0.36(-0.36%) |
Mar 22, 2006 | 97.44 | 98.35 | 97.44 | 98.35 | 6,895 | +0.86(+0.88%) |
Mar 21, 2006 | 98.22 | 98.34 | 97.39 | 97.49 | 6,279 | -0.93(-0.95%) |
Mar 20, 2006 | 98.17 | 98.43 | 97.83 | 98.43 | 11,697 | +0.31(+0.31%) |
Mar 17, 2006 | 98.03 | 98.22 | 97.99 | 98.12 | 7,388 | +0.19(+0.20%) |
Mar 16, 2006 | 97.90 | 98.22 | 97.79 | 97.92 | 16,623 | +0.27(+0.27%) |
Mar 15, 2006 | 97.36 | 97.75 | 97.18 | 97.66 | 6,526 | +0.25(+0.26%) |
Mar 14, 2006 | 96.51 | 97.55 | 96.51 | 97.40 | 10,712 | +1.16(+1.21%) |
Mar 13, 2006 | 96.67 | 96.85 | 96.24 | 96.24 | 20,686 | +0.07(+0.08%) |
Mar 10, 2006 | 95.50 | 96.32 | 95.50 | 96.17 | 7,388 | +0.67(+0.71%) |
Mar 09, 2006 | 96.20 | 96.43 | 95.47 | 95.50 | 6,156 | -0.72(-0.75%) |
Mar 08, 2006 | 96.10 | 96.29 | 95.68 | 96.22 | 3,078 | +0.15(+0.15%) |
Mar 07, 2006 | 95.64 | 96.14 | 95.42 | 96.07 | 10,589 | +0.07(+0.08%) |
Mar 06, 2006 | 96.30 | 96.41 | 95.57 | 96.00 | 14,530 | -0.32(-0.34%) |
Mar 03, 2006 | 96.41 | 97.04 | 96.27 | 96.32 | 12,929 | -0.30(-0.31%) |
Mar 02, 2006 | 96.67 | 96.72 | 96.30 | 96.62 | 6,403 | -0.45(-0.46%) |
Mar 01, 2006 | 96.79 | 97.22 | 96.71 | 97.07 | 18,347 | +0.55(+0.57%) |
Feb 28, 2006 | 97.52 | 97.41 | 96.34 | 96.52 | 11,821 | -1.00(-1.02%) |
Feb 27, 2006 | 97.41 | 97.83 | 97.41 | 97.52 | 32,754 | +0.04(+0.04%) |
Feb 24, 2006 | 96.88 | 97.64 | 96.88 | 97.48 | 15,392 | +0.38(+0.39%) |
Feb 23, 2006 | 97.18 | 97.44 | 96.72 | 97.10 | 11,205 | -0.17(-0.18%) |
Feb 22, 2006 | 96.11 | 97.33 | 96.11 | 97.27 | 22,287 | +1.90(+1.99%) |
Feb 21, 2006 | 95.91 | 95.98 | 95.37 | 95.37 | 20,686 | -0.34(-0.36%) |
Feb 17, 2006 | 96.19 | 96.19 | 95.58 | 95.71 | 9,481 | -0.39(-0.41%) |
Feb 16, 2006 | 95.35 | 96.10 | 95.35 | 96.10 | 31,153 | +0.80(+0.84%) |
Feb 15, 2006 | 94.71 | 95.50 | 94.71 | 95.29 | 18,963 | +0.63(+0.67%) |
Feb 14, 2006 | 93.65 | 95.02 | 93.56 | 94.66 | 13,298 | +1.06(+1.14%) |
Feb 13, 2006 | 93.81 | 93.94 | 93.25 | 93.60 | 25,119 | -0.29(-0.31%) |
Feb 10, 2006 | 93.39 | 93.89 | 92.86 | 93.89 | 2,709 | +0.33(+0.36%) |
Feb 09, 2006 | 93.42 | 94.20 | 93.42 | 93.55 | 10,712 | +0.28(+0.30%) |
Feb 08, 2006 | 92.78 | 93.27 | 92.78 | 93.27 | 13,298 | +0.53(+0.57%) |
Feb 07, 2006 | 93.28 | 93.51 | 92.74 | 92.74 | 9,727 | -0.60(-0.64%) |
Feb 06, 2006 | 93.15 | 93.49 | 93.13 | 93.34 | 6,156 | +0.19(+0.21%) |
Feb 03, 2006 | 92.99 | 93.87 | 92.74 | 93.15 | 6,649 | -0.37(-0.40%) |
Feb 02, 2006 | 94.13 | 94.17 | 93.39 | 93.52 | 40,511 | -0.76(-0.81%) |
Feb 01, 2006 | 94.33 | 94.60 | 94.01 | 94.29 | 18,963 | -0.26(-0.27%) |
Jan 31, 2006 | 94.65 | 94.68 | 94.20 | 94.55 | 20,194 | -0.10(-0.10%) |
Jan 30, 2006 | 94.64 | 94.78 | 94.48 | 94.64 | 12,190 | -0.29(-0.31%) |
Jan 27, 2006 | 94.57 | 95.31 | 94.39 | 94.94 | 12,067 | +0.28(+0.29%) |
Jan 26, 2006 | 94.01 | 95.10 | 94.01 | 94.66 | 9,974 | +1.70(+1.83%) |
Jan 25, 2006 | 92.90 | 93.23 | 92.56 | 92.95 | 16,623 | +0.18(+0.19%) |
Jan 24, 2006 | 92.65 | 93.12 | 92.56 | 92.78 | 14,037 | +0.37(+0.40%) |
Jan 23, 2006 | 92.11 | 92.70 | 92.05 | 92.40 | 32,138 | +0.45(+0.49%) |
Jan 20, 2006 | 93.57 | 93.59 | 91.85 | 91.95 | 42,359 | -1.96(-2.08%) |
Jan 19, 2006 | 94.33 | 94.40 | 93.62 | 93.90 | 12,313 | -0.24(-0.25%) |
Jan 18, 2006 | 94.02 | 94.65 | 93.75 | 94.14 | 15,268 | -0.22(-0.23%) |
Jan 17, 2006 | 94.47 | 94.56 | 94.06 | 94.36 | 33,000 | -0.82(-0.86%) |
Jan 13, 2006 | 95.37 | 95.37 | 94.97 | 95.18 | 8,373 | +0.02(+0.02%) |
Jan 12, 2006 | 95.53 | 95.54 | 95.02 | 95.16 | 7,141 | -0.52(-0.54%) |
Jan 11, 2006 | 95.41 | 95.80 | 95.36 | 95.68 | 7,880 | +0.50(+0.52%) |
Jan 10, 2006 | 94.85 | 95.19 | 94.69 | 95.19 | 6,772 | -0.19(-0.20%) |
Jan 09, 2006 | 94.81 | 95.43 | 94.81 | 95.37 | 15,268 | +0.54(+0.57%) |
Jan 06, 2006 | 94.65 | 95.02 | 94.15 | 94.84 | 7,634 | +0.49(+0.52%) |
Jan 05, 2006 | 93.96 | 94.37 | 93.96 | 94.35 | 63,045 | +0.27(+0.28%) |
Jan 04, 2006 | 94.18 | 94.46 | 93.70 | 94.08 | 18,101 | -0.21(-0.22%) |
Jan 03, 2006 | 92.99 | 94.29 | 92.37 | 94.29 | 16,992 | +1.35(+1.45%) |
Dec 30, 2005 | 92.81 | 93.14 | 92.53 | 92.95 | 21,425 | -0.24(-0.25%) |
Dec 29, 2005 | 93.65 | 93.65 | 93.18 | 93.18 | 13,298 | -0.26(-0.28%) |
Dec 28, 2005 | 93.79 | 93.85 | 93.44 | 93.44 | 10,220 | -0.40(-0.42%) |
Dec 27, 2005 | 94.80 | 94.96 | 93.79 | 93.84 | 25,243 | -0.67(-0.71%) |
Dec 23, 2005 | 94.45 | 94.56 | 94.36 | 94.51 | 31,892 | +0.22(+0.23%) |
Dec 22, 2005 | 94.07 | 94.39 | 93.90 | 94.29 | 25,366 | -0.19(-0.20%) |
Dec 21, 2005 | 94.57 | 95.03 | 94.28 | 94.48 | 6,156 | +0.32(+0.34%) |
Dec 20, 2005 | 94.24 | 94.42 | 93.94 | 94.16 | 17,239 | +0.15(+0.16%) |
Dec 19, 2005 | 94.48 | 94.59 | 93.86 | 94.01 | 12,929 | -0.72(-0.76%) |
Dec 16, 2005 | 94.94 | 95.13 | 94.72 | 94.73 | 11,205 | +0.32(+0.34%) |
Dec 15, 2005 | 94.85 | 94.89 | 94.33 | 94.41 | 25,366 | -0.41(-0.44%) |
Dec 14, 2005 | 94.38 | 94.97 | 94.38 | 94.82 | 46,176 | +0.49(+0.52%) |
Dec 13, 2005 | 93.05 | 94.63 | 93.05 | 94.33 | 15,515 | +0.97(+1.04%) |
Dec 12, 2005 | 93.84 | 93.99 | 93.04 | 93.36 | 14,283 | -0.18(-0.19%) |
Dec 09, 2005 | 93.04 | 94.03 | 92.80 | 93.54 | 8,988 | +0.76(+0.82%) |
Dec 08, 2005 | 92.94 | 93.34 | 92.60 | 92.78 | 17,608 | -0.26(-0.28%) |
Dec 07, 2005 | 93.81 | 93.81 | 92.61 | 93.04 | 12,559 | -0.80(-0.86%) |
Dec 06, 2005 | 94.27 | 94.69 | 93.84 | 93.85 | 15,884 | -0.13(-0.14%) |
Dec 05, 2005 | 93.63 | 94.06 | 93.15 | 93.98 | 14,283 | +0.00(+0.00%) |
Dec 02, 2005 | 93.67 | 94.04 | 93.64 | 93.98 | 16,992 | +0.11(+0.12%) |
Dec 01, 2005 | 93.69 | 94.02 | 93.69 | 93.86 | 12,436 | +0.75(+0.80%) |
Nov 30, 2005 | 94.20 | 94.37 | 93.12 | 93.12 | 19,332 | -1.26(-1.33%) |
Nov 29, 2005 | 94.47 | 94.89 | 94.24 | 94.37 | 33,493 | -0.10(-0.10%) |
Nov 28, 2005 | 95.18 | 95.24 | 94.47 | 94.47 | 12,067 | -0.58(-0.61%) |
Nov 25, 2005 | 95.01 | 95.14 | 94.96 | 95.05 | 5,910 | +0.24(+0.26%) |
Nov 23, 2005 | 93.96 | 95.32 | 93.96 | 94.81 | 16,992 | +0.90(+0.96%) |
Nov 22, 2005 | 93.19 | 94.07 | 92.82 | 93.90 | 40,265 | +0.56(+0.60%) |
Nov 21, 2005 | 92.57 | 93.42 | 92.57 | 93.34 | 38,049 | +0.63(+0.68%) |
Nov 18, 2005 | 92.70 | 92.71 | 92.00 | 92.71 | 31,153 | +0.67(+0.72%) |
Nov 17, 2005 | 91.16 | 92.19 | 91.02 | 92.04 | 25,981 | +0.89(+0.98%) |
Nov 16, 2005 | 91.85 | 91.85 | 90.91 | 91.15 | 7,141 | -0.46(-0.51%) |
Nov 15, 2005 | 92.63 | 92.41 | 91.31 | 91.61 | 14,776 | -0.92(-0.99%) |
Nov 14, 2005 | 92.33 | 92.60 | 92.24 | 92.53 | 16,130 | +0.02(+0.03%) |
Nov 11, 2005 | 92.01 | 92.57 | 92.01 | 92.51 | 24,011 | +0.41(+0.45%) |
Nov 10, 2005 | 90.47 | 92.09 | 90.47 | 92.09 | 27,582 | +1.67(+1.85%) |
Nov 09, 2005 | 89.91 | 90.66 | 89.90 | 90.42 | 8,742 | +0.48(+0.53%) |
Nov 08, 2005 | 89.82 | 90.09 | 89.71 | 89.94 | 25,981 | -0.27(-0.30%) |
Nov 07, 2005 | 89.84 | 90.25 | 89.65 | 90.21 | 18,470 | +0.71(+0.80%) |
Nov 04, 2005 | 89.32 | 89.49 | 89.10 | 89.49 | 6,649 | +0.28(+0.32%) |
Nov 03, 2005 | 89.49 | 89.58 | 88.98 | 89.21 | 43,467 | -0.15(-0.16%) |
Nov 02, 2005 | 88.41 | 89.40 | 88.41 | 89.36 | 22,410 | +0.84(+0.94%) |
Nov 01, 2005 | 88.93 | 88.93 | 88.28 | 88.52 | 14,283 | -0.80(-0.89%) |
Oct 31, 2005 | 88.86 | 89.32 | 88.86 | 89.32 | 16,992 | +0.62(+0.70%) |
Oct 28, 2005 | 87.63 | 88.70 | 87.55 | 88.70 | 13,914 | +1.53(+1.75%) |
Oct 27, 2005 | 87.62 | 87.98 | 87.17 | 87.17 | 21,302 | -0.36(-0.41%) |
Oct 26, 2005 | 87.10 | 88.02 | 87.10 | 87.53 | 15,884 | +0.29(+0.34%) |
Oct 25, 2005 | 87.38 | 87.65 | 86.79 | 87.24 | 40,635 | -0.24(-0.27%) |
Oct 24, 2005 | 86.33 | 87.51 | 86.31 | 87.47 | 23,149 | +1.60(+1.86%) |
Oct 21, 2005 | 85.56 | 86.28 | 85.56 | 85.87 | 10,220 | +0.41(+0.48%) |
Oct 20, 2005 | 86.22 | 86.59 | 85.26 | 85.47 | 12,436 | -0.61(-0.71%) |
Oct 19, 2005 | 84.20 | 86.08 | 84.20 | 86.08 | 27,582 | +1.69(+2.00%) |
Oct 18, 2005 | 84.78 | 84.97 | 84.39 | 84.39 | 4,556 | -0.45(-0.53%) |
Oct 17, 2005 | 85.17 | 85.17 | 84.38 | 84.83 | 8,003 | +0.09(+0.11%) |
Oct 14, 2005 | 84.54 | 84.83 | 84.17 | 84.74 | 13,175 | +1.06(+1.26%) |
Oct 13, 2005 | 83.34 | 83.85 | 82.93 | 83.69 | 13,791 | +0.41(+0.49%) |
Oct 12, 2005 | 83.93 | 84.33 | 83.22 | 83.28 | 15,638 | -0.65(-0.77%) |
Oct 11, 2005 | 84.73 | 84.73 | 83.81 | 83.93 | 11,574 | -0.67(-0.79%) |
Oct 10, 2005 | 85.23 | 85.23 | 84.60 | 84.60 | 3,940 | -0.50(-0.58%) |
Oct 07, 2005 | 85.11 | 85.38 | 85.00 | 85.09 | 7,388 | +0.06(+0.07%) |
Oct 06, 2005 | 84.95 | 85.60 | 84.56 | 85.04 | 68,340 | +0.33(+0.39%) |
Oct 05, 2005 | 85.03 | 85.54 | 84.70 | 84.70 | 32,015 | -0.51(-0.60%) |
Oct 04, 2005 | 86.20 | 86.44 | 85.21 | 85.21 | 18,716 | -1.02(-1.19%) |
Oct 03, 2005 | 86.37 | 86.47 | 85.92 | 86.24 | 11,821 | +0.23(+0.26%) |
Sep 30, 2005 | 86.37 | 86.40 | 85.94 | 86.01 | 11,328 | -0.43(-0.50%) |
Sep 29, 2005 | 85.21 | 86.46 | 85.00 | 86.44 | 32,631 | +1.23(+1.45%) |
Sep 28, 2005 | 85.92 | 86.08 | 85.21 | 85.21 | 7,757 | -0.54(-0.63%) |
Sep 27, 2005 | 85.76 | 85.99 | 85.47 | 85.75 | 8,742 | +0.02(+0.02%) |
Sep 26, 2005 | 86.32 | 86.38 | 85.73 | 85.73 | 5,787 | -0.31(-0.36%) |
Sep 23, 2005 | 86.04 | 86.14 | 85.43 | 86.04 | 7,388 | -0.66(-0.76%) |
Sep 22, 2005 | 86.20 | 86.81 | 85.58 | 86.70 | 15,022 | +0.48(+0.56%) |
Sep 21, 2005 | 86.86 | 87.10 | 86.22 | 86.22 | 12,067 | -1.38(-1.58%) |
Sep 20, 2005 | 88.50 | 88.84 | 87.60 | 87.60 | 12,436 | -0.40(-0.46%) |
Sep 19, 2005 | 88.60 | 88.60 | 87.95 | 88.00 | 59,228 | -0.77(-0.87%) |
Sep 16, 2005 | 87.76 | 88.78 | 87.76 | 88.78 | 10,097 | +1.37(+1.57%) |
Sep 15, 2005 | 87.63 | 87.63 | 87.13 | 87.41 | 6,526 | -0.08(-0.09%) |
Sep 14, 2005 | 87.85 | 87.90 | 87.49 | 87.49 | 10,220 | -0.22(-0.25%) |
Sep 13, 2005 | 87.73 | 88.12 | 87.67 | 87.71 | 128,308 | -0.76(-0.86%) |
Sep 12, 2005 | 88.37 | 88.47 | 88.19 | 88.47 | 6,772 | +0.37(+0.42%) |
Sep 09, 2005 | 87.80 | 88.37 | 87.80 | 88.10 | 6,526 | +0.44(+0.50%) |
Sep 08, 2005 | 87.87 | 87.98 | 87.59 | 87.66 | 6,156 | -0.36(-0.41%) |
Sep 07, 2005 | 88.03 | 88.11 | 87.80 | 88.02 | 11,944 | -0.02(-0.02%) |
Sep 06, 2005 | 87.55 | 88.15 | 87.40 | 88.03 | 7,265 | +0.76(+0.87%) |
Sep 02, 2005 | 87.42 | 87.62 | 87.24 | 87.27 | 52,333 | +0.02(+0.02%) |