Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 1365 | 1375 | 1360 | 1375 | 302,200 | +0.00(+0.00%) |
Feb 27, 2006 | 1365 | 1375 | 1360 | 1375 | 0 | +9.06(+0.66%) |
Feb 25, 2006 | 1364 | 1367 | 1353 | 1366 | 329,400 | +4.59(+0.34%) |
Feb 24, 2006 | 1349 | 1362 | 1347 | 1361 | 342,000 | +20.65(+1.54%) |
Feb 23, 2006 | 1345 | 1357 | 1324 | 1341 | 363,800 | -5.91(-0.44%) |
Feb 22, 2006 | 1350 | 1352 | 1339 | 1346 | 385,000 | -1.76(-0.13%) |
Feb 21, 2006 | 1336 | 1358 | 1329 | 1348 | 385,400 | +0.00(+0.00%) |
Feb 20, 2006 | 1336 | 1358 | 1329 | 1348 | 0 | +15.52(+1.16%) |
Feb 18, 2006 | 1325 | 1334 | 1315 | 1333 | 283,800 | +18.41(+1.40%) |
Feb 17, 2006 | 1308 | 1320 | 1300 | 1314 | 312,800 | +10.48(+0.80%) |
Feb 16, 2006 | 1342 | 1342 | 1301 | 1304 | 420,000 | -24.37(-1.83%) |
Feb 15, 2006 | 1315 | 1330 | 1303 | 1328 | 286,600 | +7.42(+0.56%) |
Feb 14, 2006 | 1339 | 1339 | 1310 | 1321 | 351,400 | +0.00(+0.00%) |
Feb 13, 2006 | 1339 | 1339 | 1310 | 1321 | 0 | -14.44(-1.08%) |
Feb 11, 2006 | 1328 | 1338 | 1315 | 1335 | 356,400 | +13.57(+1.03%) |
Feb 10, 2006 | 1327 | 1329 | 1314 | 1322 | 348,000 | +10.67(+0.81%) |
Feb 09, 2006 | 1326 | 1344 | 1309 | 1311 | 357,000 | -21.29(-1.60%) |
Feb 08, 2006 | 1341 | 1348 | 1330 | 1332 | 349,800 | -9.36(-0.70%) |
Feb 07, 2006 | 1326 | 1342 | 1308 | 1342 | 378,600 | +0.00(+0.00%) |
Feb 06, 2006 | 1326 | 1342 | 1308 | 1342 | 0 | +8.14(+0.61%) |
Feb 04, 2006 | 1357 | 1362 | 1331 | 1334 | 444,600 | -40.94(-2.98%) |
Feb 03, 2006 | 1388 | 1390 | 1358 | 1374 | 449,600 | -1.53(-0.11%) |
Feb 02, 2006 | 1390 | 1398 | 1367 | 1376 | 469,800 | -23.86(-1.70%) |
Feb 01, 2006 | 1392 | 1403 | 1382 | 1400 | 406,400 | +0.00(+0.00%) |
Jan 31, 2006 | 1392 | 1403 | 1382 | 1400 | 0 | +15.27(+1.10%) |
Jan 30, 2006 | 1369 | 1385 | 1363 | 1385 | 0 | +0.00(+0.00%) |
Jan 28, 2006 | 1369 | 1385 | 1363 | 1385 | 469,600 | +31.81(+2.35%) |
Jan 27, 2006 | 1349 | 1353 | 1330 | 1353 | 367,800 | +10.16(+0.76%) |
Jan 26, 2006 | 1339 | 1353 | 1336 | 1343 | 510,600 | +15.76(+1.19%) |
Jan 25, 2006 | 1307 | 1328 | 1293 | 1327 | 540,200 | +29.40(+2.27%) |
Jan 24, 2006 | 1307 | 1327 | 1286 | 1297 | 534,800 | +0.00(+0.00%) |
Jan 23, 2006 | 1307 | 1327 | 1286 | 1297 | 0 | -27.35(-2.06%) |
Jan 21, 2006 | 1369 | 1378 | 1322 | 1325 | 528,400 | -35.86(-2.64%) |
Jan 20, 2006 | 1357 | 1368 | 1348 | 1361 | 408,200 | +7.73(+0.57%) |
Jan 19, 2006 | 1379 | 1379 | 1334 | 1353 | 567,000 | -36.67(-2.64%) |
Jan 18, 2006 | 1424 | 1426 | 1390 | 1390 | 473,800 | -32.21(-2.27%) |
Jan 17, 2006 | 1423 | 1425 | 1410 | 1422 | 402,200 | +0.00(+0.00%) |
Jan 16, 2006 | 1423 | 1425 | 1410 | 1422 | 0 | +5.51(+0.39%) |
Jan 14, 2006 | 1397 | 1416 | 1388 | 1416 | 419,000 | +13.70(+0.98%) |
Jan 13, 2006 | 1400 | 1412 | 1399 | 1403 | 447,800 | +8.49(+0.61%) |
Jan 12, 2006 | 1395 | 1400 | 1384 | 1394 | 534,600 | -2.20(-0.16%) |
Jan 11, 2006 | 1413 | 1418 | 1389 | 1396 | 476,400 | -12.04(-0.85%) |
Jan 10, 2006 | 1422 | 1422 | 1405 | 1408 | 531,400 | +0.00(+0.00%) |
Jan 09, 2006 | 1422 | 1422 | 1405 | 1408 | 0 | -4.45(-0.31%) |
Jan 07, 2006 | 1399 | 1413 | 1395 | 1413 | 587,800 | +17.27(+1.24%) |
Jan 06, 2006 | 1405 | 1405 | 1379 | 1396 | 538,000 | -6.60(-0.47%) |
Jan 05, 2006 | 1408 | 1412 | 1400 | 1402 | 528,000 | +7.24(+0.52%) |
Jan 04, 2006 | 1393 | 1395 | 1376 | 1395 | 541,200 | +5.60(+0.40%) |
Jan 03, 2006 | 1383 | 1389 | 1371 | 1389 | 396,400 | +0.00(+0.00%) |
Jan 02, 2006 | 1383 | 1389 | 1371 | 1389 | 0 | +9.90(+0.72%) |
Dec 30, 2005 | 1372 | 1383 | 1370 | 1379 | 446,000 | +11.21(+0.82%) |
Dec 29, 2005 | 1357 | 1369 | 1353 | 1368 | 368,800 | -5.39(-0.39%) |
Dec 28, 2005 | 1371 | 1377 | 1370 | 1374 | 423,800 | +5.98(+0.44%) |
Dec 27, 2005 | 1364 | 1372 | 1362 | 1368 | 382,200 | +0.00(+0.00%) |
Dec 26, 2005 | 1364 | 1372 | 1362 | 1368 | 0 | +8.04(+0.59%) |
Dec 24, 2005 | 1359 | 1360 | 1347 | 1360 | 418,600 | +8.66(+0.64%) |
Dec 23, 2005 | 1361 | 1364 | 1342 | 1351 | 533,000 | -3.29(-0.24%) |
Dec 22, 2005 | 1345 | 1356 | 1343 | 1354 | 498,200 | +13.16(+0.98%) |
Dec 21, 2005 | 1333 | 1344 | 1332 | 1341 | 523,400 | +1.60(+0.12%) |
Dec 20, 2005 | 1326 | 1339 | 1321 | 1339 | 514,000 | +0.00(+0.00%) |
Dec 19, 2005 | 1326 | 1339 | 1321 | 1339 | 0 | +18.36(+1.39%) |
Dec 17, 2005 | 1322 | 1330 | 1315 | 1321 | 621,800 | -16.64(-1.24%) |
Dec 16, 2005 | 1338 | 1343 | 1326 | 1338 | 688,600 | +3.41(+0.26%) |
Dec 15, 2005 | 1347 | 1350 | 1326 | 1334 | 466,000 | -2.21(-0.17%) |
Dec 14, 2005 | 1337 | 1340 | 1328 | 1336 | 484,800 | +3.25(+0.24%) |
Dec 13, 2005 | 1321 | 1338 | 1321 | 1333 | 462,800 | +0.00(+0.00%) |
Dec 12, 2005 | 1321 | 1338 | 1321 | 1333 | 0 | +15.81(+1.20%) |
Dec 10, 2005 | 1319 | 1333 | 1313 | 1317 | 436,800 | -6.78(-0.51%) |
Dec 09, 2005 | 1322 | 1329 | 1310 | 1324 | 512,000 | -0.55(-0.04%) |
Dec 08, 2005 | 1320 | 1329 | 1314 | 1325 | 542,800 | +3.69(+0.28%) |
Dec 07, 2005 | 1312 | 1324 | 1305 | 1321 | 535,000 | +5.91(+0.45%) |
Dec 06, 2005 | 1313 | 1315 | 1306 | 1315 | 440,600 | +0.00(+0.00%) |
Dec 05, 2005 | 1313 | 1315 | 1306 | 1315 | 0 | +5.03(+0.38%) |
Dec 03, 2005 | 1319 | 1319 | 1310 | 1310 | 565,200 | +4.14(+0.32%) |
Dec 02, 2005 | 1296 | 1306 | 1289 | 1306 | 465,400 | +8.54(+0.66%) |
Dec 01, 2005 | 1284 | 1301 | 1283 | 1297 | 493,000 | +18.06(+1.41%) |
Nov 30, 2005 | 1286 | 1295 | 1272 | 1279 | 512,400 | -14.36(-1.11%) |
Nov 29, 2005 | 1297 | 1299 | 1288 | 1294 | 469,800 | +0.00(+0.00%) |
Nov 28, 2005 | 1297 | 1299 | 1288 | 1294 | 0 | +0.52(+0.04%) |
Nov 26, 2005 | 1295 | 1298 | 1285 | 1293 | 527,800 | +1.51(+0.12%) |
Nov 25, 2005 | 1290 | 1298 | 1281 | 1292 | 556,600 | +9.69(+0.76%) |
Nov 24, 2005 | 1252 | 1284 | 1250 | 1282 | 575,400 | +37.52(+3.01%) |
Nov 23, 2005 | 1266 | 1266 | 1241 | 1244 | 502,400 | -24.30(-1.92%) |
Nov 22, 2005 | 1276 | 1278 | 1259 | 1269 | 452,400 | +0.00(+0.00%) |
Nov 21, 2005 | 1276 | 1278 | 1259 | 1269 | 0 | -3.45(-0.27%) |
Nov 19, 2005 | 1277 | 1281 | 1264 | 1272 | 559,600 | +2.90(+0.23%) |
Nov 18, 2005 | 1266 | 1273 | 1260 | 1269 | 489,600 | +2.19(+0.17%) |
Nov 17, 2005 | 1248 | 1267 | 1246 | 1267 | 555,800 | +13.30(+1.06%) |
Nov 16, 2005 | 1255 | 1258 | 1237 | 1254 | 434,000 | -3.77(-0.30%) |
Nov 15, 2005 | 1260 | 1262 | 1254 | 1258 | 458,000 | +0.00(+0.00%) |
Nov 14, 2005 | 1260 | 1262 | 1254 | 1258 | 0 | +1.51(+0.12%) |
Nov 12, 2005 | 1247 | 1257 | 1247 | 1256 | 586,800 | +21.69(+1.76%) |
Nov 11, 2005 | 1227 | 1235 | 1225 | 1234 | 456,400 | +6.84(+0.56%) |
Nov 10, 2005 | 1225 | 1239 | 1219 | 1228 | 393,800 | +0.88(+0.07%) |
Nov 09, 2005 | 1220 | 1227 | 1215 | 1227 | 411,800 | +8.24(+0.68%) |
Nov 08, 2005 | 1227 | 1227 | 1205 | 1218 | 345,000 | +0.00(+0.00%) |
Nov 07, 2005 | 1227 | 1227 | 1205 | 1218 | 0 | -3.51(-0.29%) |
Nov 05, 2005 | 1223 | 1229 | 1215 | 1222 | 400,000 | +4.01(+0.33%) |
Nov 04, 2005 | 1221 | 1221 | 1212 | 1218 | 382,000 | +9.59(+0.79%) |
Nov 03, 2005 | 1195 | 1209 | 1191 | 1208 | 328,600 | +19.43(+1.63%) |
Nov 02, 2005 | 1166 | 1191 | 1165 | 1189 | 427,200 | +30.84(+2.66%) |
Nov 01, 2005 | 1153 | 1160 | 1143 | 1158 | 320,400 | +0.00(+0.00%) |
Oct 31, 2005 | 1153 | 1160 | 1143 | 1158 | 0 | +17.39(+1.52%) |
Oct 28, 2005 | 1149 | 1149 | 1137 | 1141 | 341,200 | -25.64(-2.20%) |
Oct 27, 2005 | 1175 | 1186 | 1165 | 1166 | 445,800 | -12.64(-1.07%) |
Oct 26, 2005 | 1185 | 1186 | 1171 | 1179 | 405,800 | -2.28(-0.19%) |
Oct 25, 2005 | 1200 | 1204 | 1179 | 1181 | 447,600 | -3.32(-0.28%) |
Oct 24, 2005 | 1189 | 1193 | 1176 | 1185 | 426,400 | +1.12(+0.09%) |
Oct 21, 2005 | 1147 | 1183 | 1145 | 1183 | 532,200 | +21.25(+1.83%) |
Oct 20, 2005 | 1170 | 1174 | 1158 | 1162 | 511,000 | +9.10(+0.79%) |
Oct 19, 2005 | 1175 | 1175 | 1148 | 1153 | 564,400 | -33.09(-2.79%) |
Oct 18, 2005 | 1182 | 1192 | 1180 | 1186 | 524,400 | +9.86(+0.84%) |
Oct 17, 2005 | 1196 | 1200 | 1171 | 1176 | 482,200 | -13.81(-1.16%) |
Oct 14, 2005 | 1202 | 1207 | 1178 | 1190 | 576,200 | -3.27(-0.27%) |
Oct 13, 2005 | 1206 | 1208 | 1186 | 1193 | 615,000 | -23.62(-1.94%) |
Oct 12, 2005 | 1243 | 1246 | 1215 | 1217 | 598,600 | -27.21(-2.19%) |
Oct 11, 2005 | 1222 | 1244 | 1218 | 1244 | 504,000 | +17.09(+1.39%) |
Oct 10, 2005 | 1210 | 1228 | 1209 | 1227 | 443,600 | +26.17(+2.18%) |
Oct 07, 2005 | 1195 | 1215 | 1194 | 1201 | 498,400 | -1.48(-0.12%) |
Oct 06, 2005 | 1213 | 1215 | 1198 | 1202 | 512,600 | -24.91(-2.03%) |
Oct 05, 2005 | 1242 | 1246 | 1223 | 1227 | 514,800 | -15.38(-1.24%) |
Oct 04, 2005 | 1228 | 1244 | 1228 | 1243 | 439,400 | +21.77(+1.78%) |
Oct 03, 2005 | 1238 | 1239 | 1218 | 1221 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 1238 | 1239 | 1218 | 1221 | 403,000 | -10.21(-0.83%) |
Sep 29, 2005 | 1231 | 1233 | 1220 | 1231 | 422,800 | +2.65(+0.22%) |
Sep 28, 2005 | 1212 | 1229 | 1210 | 1229 | 470,400 | +18.94(+1.57%) |
Sep 27, 2005 | 1210 | 1212 | 1201 | 1210 | 488,000 | +3.22(+0.27%) |
Sep 26, 2005 | 1182 | 1206 | 1182 | 1206 | 400,000 | +30.53(+2.60%) |
Sep 23, 2005 | 1199 | 1200 | 1176 | 1176 | 445,800 | -24.09(-2.01%) |
Sep 22, 2005 | 1191 | 1200 | 1187 | 1200 | 485,800 | +3.30(+0.28%) |
Sep 21, 2005 | 1188 | 1200 | 1186 | 1197 | 503,400 | +5.74(+0.48%) |
Sep 20, 2005 | 1192 | 1192 | 1179 | 1191 | 422,200 | +16.80(+1.43%) |
Sep 19, 2005 | 1172 | 1176 | 1164 | 1174 | 386,000 | +0.00(+0.00%) |
Sep 16, 2005 | 1172 | 1176 | 1164 | 1174 | 386,000 | +4.54(+0.39%) |
Sep 15, 2005 | 1164 | 1179 | 1160 | 1170 | 516,600 | -1.18(-0.10%) |
Sep 14, 2005 | 1155 | 1171 | 1153 | 1171 | 532,400 | +12.65(+1.09%) |
Sep 13, 2005 | 1160 | 1166 | 1151 | 1158 | 379,800 | -0.24(-0.02%) |
Sep 12, 2005 | 1158 | 1167 | 1157 | 1158 | 487,800 | +5.86(+0.51%) |
Sep 09, 2005 | 1145 | 1153 | 1139 | 1152 | 373,800 | +7.24(+0.63%) |
Sep 08, 2005 | 1153 | 1154 | 1136 | 1145 | 464,400 | +2.27(+0.20%) |
Sep 07, 2005 | 1136 | 1143 | 1133 | 1143 | 414,600 | +20.34(+1.81%) |
Sep 06, 2005 | 1120 | 1136 | 1119 | 1123 | 494,800 | +8.15(+0.73%) |
Sep 05, 2005 | 1120 | 1122 | 1112 | 1114 | 337,200 | -1.33(-0.12%) |
Sep 02, 2005 | 1110 | 1119 | 1109 | 1116 | 362,200 | +9.46(+0.86%) |
Sep 01, 2005 | 1093 | 1106 | 1092 | 1106 | 401,800 | +23.04(+2.13%) |
Aug 31, 2005 | 1069 | 1085 | 1067 | 1083 | 344,600 | +10.72(+1.00%) |
Aug 30, 2005 | 1075 | 1078 | 1056 | 1073 | 331,600 | +9.45(+0.89%) |
Aug 29, 2005 | 1068 | 1073 | 1059 | 1063 | 369,400 | -23.39(-2.15%) |
Aug 26, 2005 | 1098 | 1104 | 1087 | 1087 | 385,600 | -10.74(-0.98%) |
Aug 25, 2005 | 1086 | 1104 | 1079 | 1097 | 337,800 | +3.08(+0.28%) |
Aug 24, 2005 | 1112 | 1112 | 1089 | 1094 | 339,800 | -21.63(-1.94%) |
Aug 23, 2005 | 1118 | 1122 | 1109 | 1116 | 367,000 | -0.84(-0.08%) |
Aug 22, 2005 | 1095 | 1117 | 1092 | 1117 | 383,400 | +26.80(+2.46%) |
Aug 19, 2005 | 1088 | 1093 | 1079 | 1090 | 398,000 | -2.83(-0.26%) |
Aug 18, 2005 | 1115 | 1116 | 1092 | 1093 | 439,400 | -20.54(-1.85%) |
Aug 17, 2005 | 1107 | 1114 | 1101 | 1113 | 452,600 | -3.68(-0.33%) |
Aug 16, 2005 | 1132 | 1137 | 1116 | 1117 | 407,800 | -13.29(-1.18%) |
Aug 15, 2005 | 1127 | 1132 | 1120 | 1130 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 1127 | 1132 | 1120 | 1130 | 409,400 | +6.45(+0.57%) |
Aug 11, 2005 | 1105 | 1124 | 1104 | 1124 | 438,800 | +18.91(+1.71%) |
Aug 10, 2005 | 1104 | 1114 | 1100 | 1105 | 448,600 | +5.09(+0.46%) |
Aug 09, 2005 | 1083 | 1100 | 1080 | 1100 | 462,200 | +13.13(+1.21%) |
Aug 08, 2005 | 1082 | 1089 | 1080 | 1087 | 390,200 | -2.72(-0.25%) |
Aug 05, 2005 | 1099 | 1101 | 1084 | 1089 | 556,800 | -22.03(-1.98%) |
Aug 04, 2005 | 1120 | 1122 | 1105 | 1111 | 679,000 | -5.72(-0.51%) |
Aug 03, 2005 | 1127 | 1130 | 1117 | 1117 | 656,400 | -1.72(-0.15%) |
Aug 02, 2005 | 1117 | 1119 | 1110 | 1119 | 565,800 | +2.85(+0.26%) |
Aug 01, 2005 | 1114 | 1117 | 1108 | 1116 | 501,200 | +4.69(+0.42%) |
Jul 29, 2005 | 1113 | 1113 | 1101 | 1111 | 546,000 | +6.57(+0.59%) |
Jul 28, 2005 | 1102 | 1106 | 1097 | 1105 | 651,400 | +11.69(+1.07%) |
Jul 27, 2005 | 1093 | 1099 | 1084 | 1093 | 630,600 | +2.43(+0.22%) |
Jul 26, 2005 | 1090 | 1095 | 1086 | 1091 | 695,000 | +0.90(+0.08%) |
Jul 25, 2005 | 1076 | 1090 | 1074 | 1090 | 637,600 | +15.48(+1.44%) |
Jul 22, 2005 | 1068 | 1077 | 1063 | 1074 | 684,800 | -0.43(-0.04%) |
Jul 21, 2005 | 1084 | 1086 | 1068 | 1075 | 701,800 | +0.25(+0.02%) |
Jul 20, 2005 | 1077 | 1087 | 1069 | 1074 | 967,800 | -1.08(-0.10%) |
Jul 19, 2005 | 1062 | 1076 | 1062 | 1075 | 547,800 | +13.05(+1.23%) |
Jul 18, 2005 | 1062 | 1069 | 1057 | 1062 | 500,600 | +2.83(+0.27%) |
Jul 15, 2005 | 1065 | 1067 | 1057 | 1060 | 567,800 | -2.33(-0.22%) |
Jul 14, 2005 | 1056 | 1065 | 1053 | 1062 | 599,000 | +11.77(+1.12%) |
Jul 13, 2005 | 1048 | 1051 | 1042 | 1050 | 744,600 | +6.28(+0.60%) |
Jul 12, 2005 | 1048 | 1051 | 1043 | 1044 | 781,400 | +3.45(+0.33%) |
Jul 11, 2005 | 1035 | 1043 | 1033 | 1040 | 770,600 | +18.48(+1.81%) |
Jul 08, 2005 | 1027 | 1029 | 1020 | 1022 | 614,200 | -4.87(-0.47%) |
Jul 07, 2005 | 1016 | 1029 | 1015 | 1027 | 677,400 | +7.81(+0.77%) |
Jul 06, 2005 | 1024 | 1025 | 1016 | 1019 | 688,000 | +0.20(+0.02%) |
Jul 05, 2005 | 1023 | 1025 | 1017 | 1019 | 568,800 | -2.90(-0.28%) |
Jul 04, 2005 | 1023 | 1024 | 1019 | 1022 | 552,800 | +3.69(+0.36%) |
Jul 01, 2005 | 1004 | 1018 | 1002 | 1018 | 494,800 | +9.86(+0.98%) |
Jun 30, 2005 | 997.59 | 1010 | 997.59 | 1008 | 507,000 | +9.08(+0.91%) |
Jun 29, 2005 | 1000 | 1006 | 994.29 | 999.08 | 408,200 | +4.34(+0.44%) |
Jun 28, 2005 | 989.54 | 995.45 | 987.78 | 994.74 | 430,600 | +3.63(+0.37%) |
Jun 27, 2005 | 996.73 | 997.71 | 985.93 | 991.11 | 401,800 | -11.32(-1.13%) |
Jun 24, 2005 | 1002 | 1008 | 995.55 | 1002 | 406,200 | -8.37(-0.83%) |
Jun 23, 2005 | 1002 | 1011 | 1001 | 1011 | 449,200 | +8.65(+0.86%) |
Jun 22, 2005 | 988.46 | 1003 | 986.64 | 1002 | 534,800 | +12.16(+1.23%) |
Jun 21, 2005 | 992.25 | 997.80 | 986.61 | 989.99 | 408,200 | -4.66(-0.47%) |
Jun 20, 2005 | 1004 | 1004 | 991.47 | 994.65 | 367,200 | -9.03(-0.90%) |
Jun 17, 2005 | 1007 | 1007 | 997.44 | 1004 | 451,200 | +0.54(+0.05%) |
Jun 16, 2005 | 1001 | 1006 | 999.53 | 1003 | 475,000 | +1.20(+0.12%) |
Jun 15, 2005 | 984.58 | 1002 | 981.95 | 1002 | 402,800 | +18.19(+1.85%) |
Jun 14, 2005 | 989.65 | 994.07 | 982.59 | 983.75 | 345,800 | -6.74(-0.68%) |
Jun 13, 2005 | 993.14 | 999.36 | 989.76 | 990.49 | 405,800 | -0.30(-0.03%) |
Jun 10, 2005 | 987.02 | 994.90 | 983.76 | 990.79 | 517,800 | +3.21(+0.33%) |
Jun 09, 2005 | 972.75 | 987.58 | 970.97 | 987.58 | 453,800 | +11.36(+1.16%) |
Jun 08, 2005 | 968.44 | 977.55 | 968.36 | 976.22 | 340,400 | +5.34(+0.55%) |
Jun 07, 2005 | 975.39 | 975.39 | 968.28 | 970.88 | 317,600 | -5.21(-0.53%) |
Jun 06, 2005 | 976.09 | 976.09 | 976.09 | 976.09 | 0 | +0.00(+0.00%) |
Jun 03, 2005 | 972.72 | 976.09 | 970.01 | 976.09 | 323,000 | +5.21(+0.54%) |
Jun 02, 2005 | 976.97 | 979.36 | 970.88 | 970.88 | 312,400 | +1.37(+0.14%) |
Jun 01, 2005 | 964.08 | 972.56 | 963.78 | 969.51 | 256,600 | -0.70(-0.07%) |
May 31, 2005 | 968.78 | 972.17 | 960.39 | 970.21 | 252,400 | +1.17(+0.12%) |
May 30, 2005 | 962.25 | 969.04 | 959.98 | 969.04 | 299,400 | +8.13(+0.85%) |
May 27, 2005 | 953.80 | 962.90 | 950.74 | 960.91 | 303,200 | +17.00(+1.80%) |
May 26, 2005 | 940.71 | 943.94 | 938.88 | 943.91 | 264,600 | +2.61(+0.28%) |
May 25, 2005 | 951.37 | 955.74 | 939.65 | 941.30 | 279,800 | -10.31(-1.08%) |
May 24, 2005 | 954.92 | 955.71 | 947.59 | 951.61 | 321,200 | +0.56(+0.06%) |
May 23, 2005 | 955.05 | 955.05 | 946.80 | 951.05 | 315,800 | -1.14(-0.12%) |
May 20, 2005 | 954.66 | 956.06 | 948.38 | 952.19 | 341,200 | +0.10(+0.01%) |
May 19, 2005 | 941.31 | 952.74 | 941.31 | 952.09 | 366,600 | +21.73(+2.34%) |
May 18, 2005 | 935.18 | 937.00 | 926.97 | 930.36 | 333,400 | +3.20(+0.35%) |
May 17, 2005 | 938.27 | 940.80 | 921.77 | 927.16 | 288,200 | -1.88(-0.20%) |
May 16, 2005 | 925.41 | 935.53 | 925.05 | 929.04 | 405,600 | +5.85(+0.63%) |
May 13, 2005 | 918.77 | 925.08 | 910.72 | 923.19 | 295,600 | +1.98(+0.21%) |
May 12, 2005 | 923.26 | 928.87 | 921.21 | 921.21 | 307,800 | -2.17(-0.24%) |
May 11, 2005 | 927.31 | 928.43 | 921.01 | 923.38 | 268,600 | -10.90(-1.17%) |
May 10, 2005 | 939.18 | 941.45 | 933.56 | 934.28 | 347,600 | -0.92(-0.10%) |
May 09, 2005 | 942.01 | 942.32 | 926.48 | 935.20 | 362,600 | -5.65(-0.60%) |
May 06, 2005 | 933.38 | 942.67 | 933.24 | 940.85 | 314,600 | +11.50(+1.24%) |
May 05, 2005 | 929.35 | 929.35 | 929.35 | 929.35 | 0 | +0.00(+0.00%) |
May 04, 2005 | 916.29 | 931.19 | 916.29 | 929.35 | 330,800 | +15.53(+1.70%) |
May 03, 2005 | 920.94 | 923.53 | 911.14 | 913.82 | 373,000 | -4.60(-0.50%) |
May 02, 2005 | 916.48 | 918.45 | 912.43 | 918.42 | 299,000 | +7.12(+0.78%) |
Apr 29, 2005 | 907.63 | 914.25 | 902.88 | 911.30 | 335,600 | -6.43(-0.70%) |
Apr 28, 2005 | 931.34 | 931.96 | 917.71 | 917.73 | 369,800 | -12.43(-1.34%) |
Apr 27, 2005 | 936.34 | 936.37 | 924.44 | 930.16 | 398,200 | -14.30(-1.51%) |
Apr 26, 2005 | 947.31 | 949.33 | 944.30 | 944.46 | 430,000 | -1.71(-0.18%) |
Apr 25, 2005 | 936.25 | 946.87 | 932.76 | 946.17 | 387,400 | +5.38(+0.57%) |
Apr 22, 2005 | 952.80 | 952.96 | 940.78 | 940.79 | 438,200 | +1.65(+0.18%) |
Apr 21, 2005 | 925.17 | 941.63 | 916.74 | 939.14 | 443,400 | +1.78(+0.19%) |
Apr 20, 2005 | 940.36 | 948.73 | 930.06 | 937.36 | 410,600 | +4.91(+0.53%) |
Apr 19, 2005 | 931.60 | 936.70 | 928.77 | 932.45 | 360,800 | +7.45(+0.81%) |
Apr 18, 2005 | 930.85 | 934.37 | 917.41 | 925.00 | 367,600 | -22.22(-2.35%) |
Apr 15, 2005 | 954.61 | 955.38 | 940.04 | 947.22 | 378,200 | -6.70(-0.70%) |
Apr 14, 2005 | 973.40 | 973.86 | 953.92 | 953.92 | 419,600 | -27.39(-2.79%) |
Apr 13, 2005 | 985.82 | 986.82 | 979.31 | 981.31 | 438,000 | -0.48(-0.05%) |
Apr 12, 2005 | 982.44 | 985.99 | 979.73 | 981.79 | 477,400 | -4.15(-0.42%) |
Apr 11, 2005 | 988.21 | 988.50 | 981.74 | 985.94 | 411,800 | -6.23(-0.63%) |
Apr 08, 2005 | 995.87 | 996.90 | 989.56 | 992.17 | 489,800 | +3.27(+0.33%) |
Apr 07, 2005 | 991.36 | 993.03 | 985.87 | 988.90 | 571,400 | +0.90(+0.09%) |
Apr 06, 2005 | 985.65 | 990.34 | 975.28 | 988.00 | 473,800 | +5.50(+0.56%) |
Apr 05, 2005 | 981.00 | 984.09 | 976.28 | 982.50 | 458,800 | +0.00(+0.00%) |
Apr 04, 2005 | 981.00 | 984.09 | 976.28 | 982.50 | 458,800 | +0.60(+0.06%) |
Apr 02, 2005 | 963.78 | 982.49 | 963.57 | 981.90 | 480,800 | +16.22(+1.68%) |
Apr 01, 2005 | 969.85 | 970.38 | 961.54 | 965.68 | 435,200 | +10.23(+1.07%) |
Mar 31, 2005 | 952.40 | 957.08 | 946.41 | 955.45 | 443,000 | -3.51(-0.37%) |
Mar 30, 2005 | 977.98 | 978.47 | 956.34 | 958.96 | 524,600 | -18.74(-1.92%) |
Mar 29, 2005 | 969.48 | 981.54 | 969.48 | 977.70 | 608,000 | +0.00(+0.00%) |
Mar 28, 2005 | 969.48 | 981.54 | 969.48 | 977.70 | 0 | +12.40(+1.28%) |
Mar 26, 2005 | 960.65 | 965.42 | 956.45 | 965.30 | 594,200 | +8.97(+0.94%) |
Mar 25, 2005 | 970.29 | 972.85 | 949.98 | 956.33 | 542,400 | -10.48(-1.08%) |
Mar 24, 2005 | 974.22 | 980.65 | 964.08 | 966.81 | 519,600 | -13.60(-1.39%) |
Mar 23, 2005 | 978.09 | 986.15 | 972.94 | 980.41 | 520,600 | +1.14(+0.12%) |
Mar 22, 2005 | 979.31 | 986.88 | 968.95 | 979.27 | 530,800 | +0.00(+0.00%) |
Mar 21, 2005 | 979.31 | 986.88 | 968.95 | 979.27 | 0 | -0.45(-0.05%) |
Mar 19, 2005 | 981.13 | 988.37 | 977.29 | 979.72 | 664,800 | -0.33(-0.03%) |
Mar 18, 2005 | 983.52 | 988.37 | 972.90 | 980.05 | 745,000 | -13.08(-1.32%) |
Mar 17, 2005 | 990.54 | 997.57 | 982.22 | 993.13 | 669,600 | +0.00(+0.00%) |
Mar 16, 2005 | 1024 | 1024 | 992.46 | 993.13 | 741,400 | -26.56(-2.60%) |
Mar 15, 2005 | 1018 | 1021 | 1015 | 1020 | 550,400 | +0.00(+0.00%) |
Mar 14, 2005 | 1018 | 1021 | 1015 | 1020 | 0 | -3.10(-0.30%) |
Mar 12, 2005 | 1006 | 1023 | 1006 | 1023 | 699,400 | +24.13(+2.42%) |
Mar 11, 2005 | 1007 | 1013 | 998.66 | 998.66 | 591,400 | -10.13(-1.00%) |
Mar 10, 2005 | 996.86 | 1009 | 990.44 | 1009 | 532,600 | +8.51(+0.85%) |
Mar 09, 2005 | 1011 | 1012 | 995.92 | 1000 | 588,600 | -7.22(-0.72%) |
Mar 08, 2005 | 1022 | 1025 | 998.89 | 1008 | 599,400 | +0.00(+0.00%) |
Mar 07, 2005 | 1022 | 1025 | 998.89 | 1008 | 0 | -5.46(-0.54%) |
Mar 05, 2005 | 1014 | 1016 | 1008 | 1013 | 587,200 | +2.04(+0.20%) |
Mar 04, 2005 | 1008 | 1015 | 999.86 | 1011 | 615,800 | +3.44(+0.34%) |
Mar 03, 2005 | 1015 | 1016 | 1003 | 1007 | 721,200 | +0.00(+0.00%) |
Mar 02, 2005 | 1015 | 1016 | 1003 | 1007 | 0 | -3.88(-0.38%) |