Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 249.83 | 257.52 | 247.64 | 254.10 | 37,810 | +5.23(+2.10%) |
Mar 30, 2006 | 249.92 | 253.25 | 245.17 | 248.88 | 21,737 | +0.09(+0.04%) |
Mar 29, 2006 | 252.11 | 254.67 | 248.50 | 248.78 | 23,350 | -2.00(-0.80%) |
Mar 28, 2006 | 254.20 | 254.20 | 249.16 | 250.78 | 16,490 | -0.57(-0.23%) |
Mar 27, 2006 | 253.72 | 253.72 | 250.59 | 251.35 | 14,372 | -2.85(-1.12%) |
Mar 24, 2006 | 247.45 | 254.48 | 246.37 | 254.20 | 22,588 | +5.70(+2.29%) |
Mar 23, 2006 | 250.49 | 251.82 | 247.55 | 248.50 | 25,813 | -2.57(-1.02%) |
Mar 22, 2006 | 243.65 | 251.73 | 238.52 | 251.06 | 30,044 | +6.18(+2.52%) |
Mar 21, 2006 | 250.59 | 250.78 | 244.50 | 244.88 | 30,106 | -4.75(-1.90%) |
Mar 20, 2006 | 246.60 | 251.25 | 244.41 | 249.64 | 24,569 | +3.52(+1.43%) |
Mar 17, 2006 | 246.60 | 248.88 | 244.31 | 246.12 | 41,175 | -0.28(-0.12%) |
Mar 16, 2006 | 248.88 | 250.40 | 244.50 | 246.41 | 32,390 | -1.61(-0.65%) |
Mar 15, 2006 | 247.26 | 249.92 | 243.75 | 248.02 | 55,409 | +1.04(+0.42%) |
Mar 14, 2006 | 244.50 | 247.07 | 241.96 | 246.98 | 51,613 | +1.04(+0.42%) |
Mar 13, 2006 | 242.70 | 247.07 | 242.70 | 245.93 | 31,199 | +0.00(+0.00%) |
Mar 10, 2006 | 240.80 | 246.03 | 238.33 | 245.93 | 16,923 | +5.70(+2.37%) |
Mar 09, 2006 | 240.80 | 244.22 | 238.33 | 240.23 | 23,071 | -0.85(-0.35%) |
Mar 08, 2006 | 238.61 | 243.27 | 236.71 | 241.08 | 29,144 | +4.18(+1.76%) |
Mar 07, 2006 | 237.57 | 240.42 | 236.90 | 236.90 | 33,739 | -2.38(-0.99%) |
Mar 06, 2006 | 233.96 | 241.37 | 231.49 | 239.28 | 34,172 | +6.37(+2.73%) |
Mar 03, 2006 | 235.38 | 237.00 | 232.34 | 232.91 | 25,853 | -3.52(-1.49%) |
Mar 02, 2006 | 237.38 | 238.99 | 235.10 | 236.43 | 31,265 | -0.57(-0.24%) |
Mar 01, 2006 | 235.19 | 239.56 | 232.34 | 237.00 | 35,760 | +1.14(+0.48%) |
Feb 28, 2006 | 239.56 | 241.27 | 234.34 | 235.86 | 35,589 | -3.71(-1.55%) |
Feb 27, 2006 | 238.42 | 242.32 | 238.42 | 239.56 | 58,775 | +1.24(+0.52%) |
Feb 24, 2006 | 242.41 | 242.41 | 237.57 | 238.33 | 29,328 | -2.47(-1.03%) |
Feb 23, 2006 | 235.86 | 242.99 | 235.38 | 240.80 | 37,502 | +5.51(+2.34%) |
Feb 22, 2006 | 231.39 | 239.66 | 229.78 | 235.29 | 49,227 | +5.42(+2.36%) |
Feb 21, 2006 | 240.80 | 245.65 | 227.12 | 229.87 | 61,198 | -11.12(-4.61%) |
Feb 17, 2006 | 245.65 | 247.55 | 240.61 | 240.99 | 42,364 | -4.66(-1.90%) |
Feb 16, 2006 | 239.18 | 247.74 | 235.67 | 245.65 | 105,706 | +8.93(+3.77%) |
Feb 15, 2006 | 220.84 | 241.27 | 218.66 | 236.71 | 136,173 | +21.67(+10.08%) |
Feb 14, 2006 | 215.14 | 225.81 | 205.26 | 215.05 | 178,923 | -13.97(-6.10%) |
Feb 13, 2006 | 215.05 | 231.58 | 215.05 | 229.02 | 70,570 | +13.97(+6.50%) |
Feb 10, 2006 | 218.85 | 220.65 | 214.29 | 215.05 | 24,560 | -2.95(-1.35%) |
Feb 09, 2006 | 205.54 | 219.70 | 205.54 | 217.99 | 46,929 | +13.40(+6.55%) |
Feb 08, 2006 | 203.26 | 204.59 | 202.12 | 204.59 | 20,876 | +2.66(+1.32%) |
Feb 07, 2006 | 206.30 | 206.30 | 201.65 | 201.93 | 25,983 | -3.90(-1.89%) |
Feb 06, 2006 | 208.11 | 209.44 | 202.79 | 205.83 | 18,923 | -1.23(-0.60%) |
Feb 03, 2006 | 208.59 | 212.86 | 206.59 | 207.06 | 18,124 | -2.00(-0.95%) |
Feb 02, 2006 | 214.29 | 214.86 | 208.21 | 209.06 | 30,018 | -4.75(-2.22%) |
Feb 01, 2006 | 214.48 | 214.95 | 210.49 | 213.81 | 22,620 | -2.00(-0.92%) |
Jan 31, 2006 | 212.58 | 216.85 | 210.87 | 215.81 | 24,176 | +3.99(+1.88%) |
Jan 30, 2006 | 213.72 | 215.71 | 209.91 | 211.82 | 24,434 | -1.81(-0.84%) |
Jan 27, 2006 | 215.52 | 218.56 | 211.44 | 213.62 | 25,759 | -1.71(-0.79%) |
Jan 26, 2006 | 217.52 | 217.61 | 207.16 | 215.33 | 27,061 | +0.38(+0.18%) |
Jan 25, 2006 | 215.14 | 220.46 | 212.86 | 214.95 | 45,163 | +0.47(+0.22%) |
Jan 24, 2006 | 208.78 | 214.48 | 207.35 | 214.48 | 29,861 | +7.60(+3.68%) |
Jan 23, 2006 | 205.54 | 208.78 | 205.26 | 206.87 | 34,580 | +2.56(+1.26%) |
Jan 20, 2006 | 203.36 | 204.78 | 200.89 | 204.31 | 27,999 | +2.38(+1.18%) |
Jan 19, 2006 | 199.56 | 204.02 | 198.61 | 201.93 | 26,744 | +2.57(+1.29%) |
Jan 18, 2006 | 191.00 | 199.56 | 189.39 | 199.37 | 56,851 | +7.13(+3.71%) |
Jan 17, 2006 | 194.90 | 196.52 | 191.76 | 192.24 | 31,171 | -1.43(-0.74%) |
Jan 13, 2006 | 190.06 | 194.81 | 190.06 | 193.67 | 54,202 | +3.14(+1.65%) |
Jan 12, 2006 | 192.24 | 192.24 | 190.15 | 190.53 | 25,582 | -0.95(-0.50%) |
Jan 11, 2006 | 193.95 | 195.85 | 190.06 | 191.48 | 55,184 | -3.71(-1.90%) |
Jan 10, 2006 | 189.86 | 196.33 | 189.01 | 195.19 | 42,167 | +5.23(+2.75%) |
Jan 09, 2006 | 189.48 | 192.53 | 188.82 | 189.96 | 56,479 | +1.90(+1.01%) |
Jan 06, 2006 | 184.73 | 190.91 | 182.93 | 188.06 | 35,044 | +4.56(+2.49%) |
Jan 05, 2006 | 190.53 | 191.96 | 182.74 | 183.50 | 63,192 | -6.27(-3.30%) |
Jan 04, 2006 | 189.67 | 191.76 | 186.54 | 189.77 | 57,021 | +0.09(+0.05%) |
Jan 03, 2006 | 201.84 | 201.93 | 186.44 | 189.67 | 84,112 | -9.31(-4.68%) |
Dec 30, 2005 | 201.93 | 202.60 | 198.42 | 198.99 | 14,755 | -2.95(-1.46%) |
Dec 29, 2005 | 204.69 | 206.11 | 200.70 | 201.93 | 23,008 | -1.52(-0.75%) |
Dec 28, 2005 | 202.22 | 204.59 | 200.13 | 203.45 | 16,626 | +2.56(+1.28%) |
Dec 27, 2005 | 202.03 | 205.07 | 200.89 | 200.89 | 14,459 | +0.19(+0.09%) |
Dec 23, 2005 | 199.65 | 203.74 | 198.51 | 200.70 | 11,993 | +0.09(+0.05%) |
Dec 22, 2005 | 199.94 | 201.93 | 197.85 | 200.60 | 21,041 | +2.66(+1.34%) |
Dec 21, 2005 | 199.94 | 200.70 | 195.28 | 197.94 | 27,801 | -1.23(-0.62%) |
Dec 20, 2005 | 202.12 | 204.69 | 199.08 | 199.18 | 43,173 | -1.90(-0.95%) |
Dec 19, 2005 | 203.74 | 208.40 | 199.75 | 201.08 | 34,243 | -0.47(-0.24%) |
Dec 16, 2005 | 206.68 | 208.40 | 201.27 | 201.55 | 43,751 | -4.75(-2.30%) |
Dec 15, 2005 | 209.06 | 210.96 | 200.32 | 206.30 | 37,805 | -3.23(-1.54%) |
Dec 14, 2005 | 216.28 | 216.28 | 208.11 | 209.53 | 57,928 | -8.93(-4.09%) |
Dec 13, 2005 | 220.84 | 221.89 | 217.61 | 218.47 | 64,831 | -1.52(-0.69%) |
Dec 12, 2005 | 216.47 | 221.85 | 215.20 | 219.99 | 56,077 | +5.04(+2.34%) |
Dec 09, 2005 | 210.77 | 219.13 | 210.68 | 214.95 | 59,728 | +4.28(+2.03%) |
Dec 08, 2005 | 209.82 | 213.62 | 207.63 | 210.68 | 36,774 | +3.33(+1.60%) |
Dec 07, 2005 | 209.06 | 215.14 | 206.21 | 207.35 | 74,289 | -1.52(-0.73%) |
Dec 06, 2005 | 200.03 | 210.29 | 198.04 | 208.87 | 73,582 | +10.26(+5.17%) |
Dec 05, 2005 | 198.61 | 199.56 | 194.33 | 198.61 | 23,768 | -1.04(-0.52%) |
Dec 02, 2005 | 199.46 | 201.84 | 198.23 | 199.65 | 47,274 | +0.57(+0.29%) |
Dec 01, 2005 | 198.32 | 199.46 | 193.76 | 199.08 | 66,123 | +5.42(+2.80%) |
Nov 30, 2005 | 199.08 | 201.08 | 190.62 | 193.67 | 36,739 | -4.94(-2.49%) |
Nov 29, 2005 | 193.19 | 199.65 | 191.96 | 198.61 | 51,556 | +5.42(+2.80%) |
Nov 28, 2005 | 201.93 | 202.69 | 192.62 | 193.19 | 32,352 | -8.65(-4.28%) |
Nov 25, 2005 | 201.93 | 202.41 | 200.60 | 201.84 | 5,508 | +0.00(+0.00%) |
Nov 23, 2005 | 197.66 | 203.93 | 197.60 | 201.84 | 41,358 | +3.90(+1.97%) |
Nov 22, 2005 | 201.55 | 201.84 | 196.80 | 197.94 | 29,243 | -3.61(-1.79%) |
Nov 21, 2005 | 198.80 | 203.26 | 198.23 | 201.55 | 27,225 | +2.00(+1.00%) |
Nov 18, 2005 | 197.85 | 201.74 | 194.81 | 199.56 | 78,733 | +3.33(+1.69%) |
Nov 17, 2005 | 189.58 | 196.52 | 185.97 | 196.23 | 30,956 | +8.27(+4.40%) |
Nov 16, 2005 | 186.44 | 189.39 | 185.40 | 187.96 | 19,526 | +1.62(+0.87%) |
Nov 15, 2005 | 189.96 | 189.96 | 184.92 | 186.35 | 30,481 | -2.95(-1.56%) |
Nov 14, 2005 | 190.06 | 191.48 | 187.39 | 189.29 | 20,163 | -0.19(-0.10%) |
Nov 11, 2005 | 188.63 | 189.96 | 186.48 | 189.48 | 15,833 | +0.86(+0.45%) |
Nov 10, 2005 | 189.29 | 189.86 | 183.59 | 188.63 | 36,769 | +0.38(+0.20%) |
Nov 09, 2005 | 186.92 | 189.29 | 185.30 | 188.25 | 26,247 | +2.95(+1.59%) |
Nov 08, 2005 | 188.34 | 188.34 | 184.83 | 185.30 | 35,776 | -2.76(-1.47%) |
Nov 07, 2005 | 183.78 | 189.10 | 181.60 | 188.06 | 36,877 | +5.32(+2.91%) |
Nov 04, 2005 | 186.35 | 187.58 | 181.60 | 182.74 | 31,084 | -3.42(-1.84%) |
Nov 03, 2005 | 186.16 | 190.72 | 183.59 | 186.16 | 53,778 | +1.52(+0.82%) |
Nov 02, 2005 | 180.55 | 184.64 | 178.56 | 184.64 | 38,523 | +4.75(+2.64%) |
Nov 01, 2005 | 175.13 | 180.08 | 174.28 | 179.89 | 25,976 | +5.23(+2.99%) |
Oct 31, 2005 | 174.38 | 175.90 | 173.43 | 174.66 | 34,280 | +1.33(+0.77%) |
Oct 28, 2005 | 173.43 | 175.32 | 171.43 | 173.33 | 35,572 | +1.14(+0.66%) |
Oct 27, 2005 | 174.00 | 174.85 | 171.71 | 172.19 | 29,559 | -0.48(-0.28%) |
Oct 26, 2005 | 175.61 | 175.80 | 170.95 | 172.66 | 53,160 | -2.28(-1.30%) |
Oct 25, 2005 | 178.37 | 181.69 | 170.38 | 174.94 | 44,363 | -2.66(-1.50%) |
Oct 24, 2005 | 175.80 | 179.32 | 175.13 | 177.61 | 23,185 | +3.52(+2.02%) |
Oct 21, 2005 | 172.66 | 175.42 | 171.81 | 174.09 | 29,661 | +1.43(+0.83%) |
Oct 20, 2005 | 175.80 | 175.80 | 170.10 | 172.66 | 49,491 | -3.14(-1.78%) |
Oct 19, 2005 | 179.03 | 179.03 | 164.40 | 175.80 | 192,605 | +14.92(+9.27%) |
Oct 18, 2005 | 162.50 | 164.40 | 158.50 | 160.88 | 50,475 | -0.95(-0.59%) |
Oct 17, 2005 | 159.27 | 163.26 | 156.41 | 161.83 | 48,975 | +1.14(+0.71%) |
Oct 14, 2005 | 156.79 | 167.25 | 152.04 | 160.69 | 179,029 | +14.25(+9.73%) |
Oct 13, 2005 | 144.44 | 150.14 | 141.69 | 146.44 | 34,700 | +3.80(+2.66%) |
Oct 12, 2005 | 144.06 | 144.06 | 140.64 | 142.64 | 33,432 | -0.38(-0.27%) |
Oct 11, 2005 | 150.71 | 150.71 | 142.64 | 143.02 | 39,889 | -5.51(-3.71%) |
Oct 10, 2005 | 146.06 | 150.05 | 145.39 | 148.53 | 23,027 | +3.52(+2.42%) |
Oct 07, 2005 | 146.25 | 146.82 | 144.54 | 145.01 | 24,476 | +0.38(+0.26%) |
Oct 06, 2005 | 146.72 | 148.72 | 144.16 | 144.63 | 33,284 | -0.47(-0.33%) |
Oct 05, 2005 | 150.81 | 151.28 | 145.01 | 145.11 | 45,345 | -5.70(-3.78%) |
Oct 04, 2005 | 155.94 | 156.89 | 150.33 | 150.81 | 71,849 | -5.13(-3.29%) |
Oct 03, 2005 | 154.89 | 156.51 | 152.61 | 155.94 | 30,194 | +1.71(+1.11%) |
Sep 30, 2005 | 153.56 | 154.70 | 151.57 | 154.23 | 15,198 | +0.38(+0.25%) |
Sep 29, 2005 | 151.66 | 154.23 | 151.09 | 153.85 | 46,775 | +2.19(+1.44%) |
Sep 28, 2005 | 152.14 | 152.80 | 149.19 | 151.66 | 43,931 | -0.57(-0.37%) |
Sep 27, 2005 | 152.90 | 156.03 | 151.47 | 152.23 | 24,355 | +0.00(+0.00%) |
Sep 26, 2005 | 154.04 | 155.47 | 151.95 | 152.23 | 23,931 | -1.80(-1.17%) |
Sep 23, 2005 | 154.04 | 154.42 | 150.14 | 154.04 | 19,291 | +1.99(+1.31%) |
Sep 22, 2005 | 152.04 | 153.85 | 149.19 | 152.04 | 24,768 | +1.90(+1.27%) |
Sep 21, 2005 | 155.37 | 156.22 | 149.57 | 150.14 | 41,441 | -5.61(-3.60%) |
Sep 20, 2005 | 161.55 | 162.69 | 155.56 | 155.75 | 29,788 | -6.84(-4.21%) |
Sep 19, 2005 | 165.35 | 166.20 | 161.36 | 162.59 | 22,855 | -2.75(-1.67%) |
Sep 16, 2005 | 161.55 | 165.35 | 158.79 | 165.35 | 57,789 | +5.32(+3.33%) |
Sep 15, 2005 | 158.31 | 161.07 | 158.31 | 160.03 | 16,807 | +0.95(+0.60%) |
Sep 14, 2005 | 159.93 | 161.55 | 157.27 | 159.08 | 44,145 | -0.95(-0.59%) |
Sep 13, 2005 | 162.40 | 164.11 | 159.17 | 160.03 | 30,871 | -3.04(-1.86%) |
Sep 12, 2005 | 162.02 | 164.40 | 161.93 | 163.07 | 17,389 | +1.71(+1.06%) |
Sep 09, 2005 | 162.88 | 164.02 | 159.55 | 161.36 | 18,742 | -0.09(-0.06%) |
Sep 08, 2005 | 158.22 | 162.50 | 157.08 | 161.45 | 21,212 | +3.42(+2.16%) |
Sep 07, 2005 | 159.08 | 159.17 | 156.22 | 158.03 | 29,055 | -1.14(-0.72%) |
Sep 06, 2005 | 159.84 | 160.22 | 157.75 | 159.17 | 17,800 | +0.00(+0.00%) |
Sep 02, 2005 | 160.69 | 161.45 | 155.56 | 159.17 | 24,943 | -1.14(-0.71%) |
Sep 01, 2005 | 157.75 | 162.02 | 157.75 | 160.31 | 38,497 | +2.47(+1.57%) |
Aug 31, 2005 | 153.94 | 158.79 | 152.90 | 157.84 | 29,886 | +3.99(+2.59%) |
Aug 30, 2005 | 154.13 | 155.47 | 151.95 | 153.85 | 30,868 | -0.67(-0.43%) |
Aug 29, 2005 | 152.71 | 157.27 | 151.95 | 154.51 | 21,711 | +1.05(+0.68%) |
Aug 26, 2005 | 159.17 | 161.55 | 153.37 | 153.47 | 34,208 | -6.46(-4.04%) |
Aug 25, 2005 | 159.17 | 160.88 | 157.46 | 159.93 | 45,901 | +0.67(+0.42%) |
Aug 24, 2005 | 152.90 | 161.55 | 151.66 | 159.27 | 48,115 | +6.75(+4.42%) |
Aug 23, 2005 | 151.66 | 154.51 | 151.28 | 152.52 | 25,502 | +0.95(+0.63%) |
Aug 22, 2005 | 151.85 | 153.94 | 151.19 | 151.57 | 25,923 | +0.48(+0.31%) |
Aug 19, 2005 | 154.32 | 156.32 | 150.24 | 151.09 | 41,408 | -3.33(-2.15%) |
Aug 18, 2005 | 153.56 | 156.03 | 153.47 | 154.42 | 34,650 | +0.09(+0.06%) |
Aug 17, 2005 | 155.56 | 156.32 | 154.13 | 154.32 | 36,770 | -1.43(-0.92%) |
Aug 16, 2005 | 159.84 | 160.03 | 155.75 | 155.75 | 29,783 | -3.33(-2.09%) |
Aug 15, 2005 | 158.31 | 161.93 | 156.99 | 159.08 | 30,181 | +1.24(+0.78%) |
Aug 12, 2005 | 161.07 | 161.07 | 156.79 | 157.84 | 29,319 | -2.85(-1.77%) |
Aug 11, 2005 | 158.79 | 161.17 | 158.79 | 160.69 | 26,346 | +1.71(+1.08%) |
Aug 10, 2005 | 159.65 | 160.41 | 157.75 | 158.98 | 31,169 | +0.76(+0.48%) |
Aug 09, 2005 | 162.50 | 164.21 | 157.94 | 158.22 | 46,347 | -0.28(-0.18%) |
Aug 08, 2005 | 155.28 | 159.65 | 154.70 | 158.50 | 62,723 | +3.99(+2.58%) |
Aug 05, 2005 | 158.60 | 159.84 | 147.67 | 154.51 | 84,832 | -3.61(-2.28%) |
Aug 04, 2005 | 161.45 | 161.83 | 158.12 | 158.12 | 62,415 | -1.62(-1.01%) |
Aug 03, 2005 | 164.30 | 164.30 | 156.70 | 159.74 | 93,964 | -3.42(-2.10%) |
Aug 02, 2005 | 164.78 | 165.82 | 162.02 | 163.16 | 39,769 | -1.61(-0.98%) |
Aug 01, 2005 | 159.93 | 167.82 | 159.93 | 164.78 | 46,329 | +1.90(+1.17%) |
Jul 29, 2005 | 166.58 | 167.25 | 162.31 | 162.88 | 26,578 | -3.42(-2.06%) |
Jul 28, 2005 | 166.96 | 167.63 | 164.68 | 166.30 | 29,601 | -0.28(-0.17%) |
Jul 27, 2005 | 163.07 | 166.68 | 161.55 | 166.58 | 48,214 | +4.94(+3.06%) |
Jul 26, 2005 | 161.55 | 162.97 | 160.31 | 161.64 | 48,708 | +1.42(+0.89%) |
Jul 25, 2005 | 171.81 | 172.85 | 158.70 | 160.22 | 99,808 | -12.64(-7.31%) |
Jul 22, 2005 | 170.57 | 173.04 | 167.82 | 172.85 | 49,974 | +2.28(+1.34%) |
Jul 21, 2005 | 177.80 | 178.37 | 168.39 | 170.57 | 77,998 | -6.75(-3.80%) |
Jul 20, 2005 | 187.39 | 189.20 | 173.33 | 177.32 | 106,698 | -13.11(-6.89%) |
Jul 19, 2005 | 186.82 | 191.00 | 185.87 | 190.44 | 19,501 | +4.28(+2.30%) |
Jul 18, 2005 | 189.20 | 190.62 | 186.16 | 186.16 | 23,467 | -3.42(-1.80%) |
Jul 15, 2005 | 185.87 | 191.38 | 183.50 | 189.58 | 32,416 | +4.94(+2.68%) |
Jul 14, 2005 | 189.48 | 191.48 | 184.64 | 184.64 | 41,995 | -2.47(-1.32%) |
Jul 13, 2005 | 187.20 | 190.06 | 187.11 | 187.11 | 34,084 | -2.47(-1.30%) |
Jul 12, 2005 | 187.96 | 191.96 | 184.35 | 189.58 | 36,668 | +2.56(+1.37%) |
Jul 11, 2005 | 189.58 | 190.06 | 186.73 | 187.01 | 30,420 | -1.61(-0.86%) |
Jul 08, 2005 | 181.50 | 190.53 | 180.17 | 188.63 | 37,665 | +7.60(+4.20%) |
Jul 07, 2005 | 184.35 | 185.78 | 180.17 | 181.03 | 25,341 | -5.32(-2.86%) |
Jul 06, 2005 | 185.87 | 187.77 | 185.59 | 186.35 | 30,542 | -1.43(-0.76%) |
Jul 05, 2005 | 182.93 | 189.39 | 181.98 | 187.77 | 40,462 | +4.66(+2.54%) |
Jul 01, 2005 | 184.35 | 187.58 | 181.50 | 183.12 | 23,130 | +0.57(+0.31%) |
Jun 30, 2005 | 183.59 | 184.45 | 181.03 | 182.55 | 23,267 | -0.76(-0.42%) |
Jun 29, 2005 | 181.98 | 184.35 | 179.32 | 183.31 | 21,388 | +2.28(+1.26%) |
Jun 28, 2005 | 180.08 | 182.26 | 179.03 | 181.03 | 33,861 | +1.42(+0.79%) |
Jun 27, 2005 | 178.94 | 181.03 | 178.94 | 179.60 | 47,807 | +0.38(+0.21%) |
Jun 24, 2005 | 185.30 | 186.73 | 178.94 | 179.22 | 48,492 | -6.65(-3.58%) |
Jun 23, 2005 | 188.82 | 199.08 | 185.68 | 185.87 | 84,035 | -4.85(-2.54%) |
Jun 22, 2005 | 188.34 | 191.48 | 186.73 | 190.72 | 68,754 | +2.00(+1.06%) |
Jun 21, 2005 | 192.81 | 193.76 | 188.72 | 188.72 | 34,924 | -4.32(-2.24%) |
Jun 20, 2005 | 197.56 | 197.56 | 192.81 | 193.05 | 47,033 | -3.66(-1.86%) |
Jun 17, 2005 | 201.93 | 201.93 | 196.52 | 196.71 | 76,451 | -3.71(-1.85%) |
Jun 16, 2005 | 202.22 | 202.22 | 199.37 | 200.41 | 30,900 | -0.28(-0.14%) |
Jun 15, 2005 | 200.41 | 202.41 | 199.65 | 200.70 | 22,234 | -0.57(-0.28%) |
Jun 14, 2005 | 201.46 | 205.45 | 200.70 | 201.27 | 41,298 | -1.43(-0.70%) |
Jun 13, 2005 | 206.78 | 206.78 | 201.36 | 202.69 | 16,486 | -2.66(-1.30%) |
Jun 10, 2005 | 204.50 | 207.35 | 203.07 | 205.35 | 23,641 | +0.86(+0.42%) |
Jun 09, 2005 | 199.27 | 208.78 | 198.13 | 204.50 | 36,356 | +4.56(+2.28%) |
Jun 08, 2005 | 200.79 | 202.50 | 199.27 | 199.94 | 16,475 | -0.76(-0.38%) |
Jun 07, 2005 | 198.80 | 203.07 | 197.28 | 200.70 | 42,274 | +2.38(+1.20%) |
Jun 06, 2005 | 196.71 | 200.22 | 194.81 | 198.32 | 26,405 | +1.52(+0.77%) |
Jun 03, 2005 | 199.27 | 199.56 | 195.75 | 196.80 | 17,764 | -2.76(-1.38%) |
Jun 02, 2005 | 197.75 | 201.74 | 197.28 | 199.56 | 22,793 | +0.19(+0.10%) |
Jun 01, 2005 | 195.10 | 199.37 | 195.09 | 199.37 | 36,504 | +2.95(+1.50%) |
May 31, 2005 | 197.18 | 199.56 | 196.04 | 196.42 | 25,826 | -0.19(-0.10%) |
May 27, 2005 | 193.09 | 200.98 | 193.09 | 196.61 | 21,543 | +1.90(+0.98%) |
May 26, 2005 | 190.72 | 195.47 | 190.72 | 194.71 | 20,161 | +3.23(+1.69%) |
May 25, 2005 | 197.18 | 200.13 | 190.72 | 191.48 | 26,794 | -7.32(-3.68%) |
May 24, 2005 | 199.46 | 201.93 | 197.66 | 198.80 | 32,453 | -1.71(-0.85%) |
May 23, 2005 | 194.81 | 203.17 | 194.81 | 200.51 | 67,175 | +5.04(+2.58%) |
May 20, 2005 | 202.03 | 202.03 | 195.28 | 195.47 | 19,264 | -6.65(-3.29%) |
May 19, 2005 | 193.48 | 204.69 | 193.48 | 202.12 | 31,699 | +7.51(+3.86%) |
May 18, 2005 | 191.29 | 195.28 | 191.29 | 194.62 | 39,346 | +2.57(+1.34%) |
May 17, 2005 | 194.24 | 195.76 | 191.67 | 192.05 | 27,073 | -3.18(-1.63%) |
May 16, 2005 | 182.93 | 195.38 | 182.93 | 195.23 | 53,495 | +11.55(+6.29%) |
May 13, 2005 | 184.35 | 186.63 | 182.55 | 183.69 | 106,548 | -0.76(-0.41%) |
May 12, 2005 | 185.21 | 187.58 | 183.12 | 184.45 | 34,121 | -1.23(-0.67%) |
May 11, 2005 | 183.50 | 186.92 | 183.50 | 185.68 | 17,240 | +2.19(+1.19%) |
May 10, 2005 | 186.63 | 186.63 | 183.40 | 183.50 | 14,839 | -2.47(-1.33%) |
May 09, 2005 | 186.06 | 187.01 | 183.88 | 185.97 | 14,089 | +1.04(+0.57%) |
May 06, 2005 | 186.92 | 186.92 | 184.54 | 184.92 | 19,803 | +0.66(+0.36%) |
May 05, 2005 | 185.87 | 188.63 | 183.97 | 184.26 | 20,428 | -0.38(-0.21%) |
May 04, 2005 | 183.31 | 186.25 | 182.64 | 184.64 | 44,204 | +1.33(+0.73%) |
May 03, 2005 | 183.88 | 185.59 | 181.31 | 183.31 | 29,183 | +0.28(+0.16%) |
May 02, 2005 | 179.41 | 184.83 | 177.32 | 183.02 | 31,267 | +4.47(+2.50%) |
Apr 29, 2005 | 175.80 | 182.74 | 175.80 | 178.56 | 30,886 | +2.28(+1.29%) |
Apr 28, 2005 | 180.08 | 183.02 | 175.80 | 176.28 | 24,888 | -5.51(-3.03%) |
Apr 27, 2005 | 176.66 | 184.26 | 174.67 | 181.79 | 39,005 | +4.47(+2.52%) |
Apr 26, 2005 | 177.42 | 179.51 | 175.99 | 177.32 | 39,541 | -0.85(-0.48%) |
Apr 25, 2005 | 183.31 | 183.31 | 176.94 | 178.18 | 52,924 | -3.80(-2.09%) |
Apr 22, 2005 | 190.15 | 190.15 | 179.89 | 181.98 | 64,336 | -7.22(-3.82%) |
Apr 21, 2005 | 191.67 | 191.76 | 183.97 | 189.20 | 65,305 | -1.52(-0.80%) |
Apr 20, 2005 | 202.88 | 206.68 | 188.63 | 190.72 | 99,104 | -6.94(-3.51%) |
Apr 19, 2005 | 195.85 | 201.17 | 195.85 | 197.66 | 45,065 | +1.81(+0.92%) |
Apr 18, 2005 | 190.53 | 196.80 | 190.44 | 195.85 | 37,865 | +4.28(+2.23%) |
Apr 15, 2005 | 194.24 | 195.76 | 189.58 | 191.57 | 28,674 | -3.23(-1.66%) |
Apr 14, 2005 | 199.65 | 202.88 | 194.33 | 194.81 | 33,977 | -5.04(-2.52%) |
Apr 13, 2005 | 208.68 | 209.34 | 199.56 | 199.84 | 24,077 | -9.31(-4.45%) |
Apr 12, 2005 | 204.02 | 211.06 | 203.36 | 209.16 | 50,241 | +4.56(+2.23%) |
Apr 11, 2005 | 208.97 | 208.97 | 204.21 | 204.59 | 25,697 | -3.04(-1.46%) |
Apr 08, 2005 | 209.72 | 212.20 | 207.35 | 207.63 | 20,013 | -3.23(-1.53%) |
Apr 07, 2005 | 207.35 | 213.72 | 207.25 | 210.87 | 21,070 | +2.66(+1.28%) |
Apr 06, 2005 | 209.44 | 212.67 | 207.82 | 208.21 | 27,596 | -0.76(-0.36%) |
Apr 05, 2005 | 207.82 | 209.34 | 205.64 | 208.97 | 26,943 | +2.19(+1.06%) |
Apr 04, 2005 | 205.73 | 207.63 | 203.36 | 206.78 | 26,052 | +0.09(+0.05%) |