Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 128.31 | 129.15 | 124.26 | 125.55 | 6,824,072 | -2.88(-2.24%) |
Apr 27, 2006 | 127.94 | 129.86 | 126.97 | 128.43 | 5,188,465 | +0.45(+0.35%) |
Apr 26, 2006 | 128.06 | 128.96 | 127.04 | 127.98 | 3,871,783 | +0.47(+0.37%) |
Apr 25, 2006 | 129.51 | 129.71 | 126.70 | 127.51 | 4,291,569 | -2.00(-1.54%) |
Apr 24, 2006 | 129.63 | 130.22 | 128.06 | 129.51 | 4,380,812 | -0.42(-0.33%) |
Apr 21, 2006 | 132.07 | 132.10 | 129.49 | 129.93 | 4,585,342 | -2.08(-1.58%) |
Apr 20, 2006 | 130.07 | 132.61 | 130.07 | 132.02 | 6,248,526 | +1.18(+0.90%) |
Apr 19, 2006 | 128.88 | 131.25 | 128.14 | 130.84 | 5,702,090 | +1.17(+0.91%) |
Apr 18, 2006 | 127.47 | 130.16 | 126.36 | 129.67 | 6,165,667 | +2.83(+2.23%) |
Apr 17, 2006 | 125.52 | 127.83 | 125.32 | 126.84 | 4,317,486 | +1.97(+1.57%) |
Apr 13, 2006 | 124.94 | 125.08 | 123.91 | 124.88 | 2,798,699 | -0.07(-0.06%) |
Apr 12, 2006 | 125.03 | 125.56 | 124.07 | 124.94 | 4,384,259 | +0.29(+0.23%) |
Apr 11, 2006 | 127.67 | 127.91 | 124.15 | 124.66 | 6,336,109 | -2.59(-2.04%) |
Apr 10, 2006 | 127.28 | 128.49 | 126.46 | 127.25 | 5,708,346 | +1.13(+0.89%) |
Apr 07, 2006 | 126.92 | 127.80 | 125.23 | 126.12 | 6,338,280 | -0.80(-0.63%) |
Apr 06, 2006 | 125.38 | 126.94 | 125.38 | 126.92 | 5,337,841 | +1.01(+0.80%) |
Apr 05, 2006 | 125.71 | 126.83 | 125.32 | 125.91 | 5,353,800 | -0.19(-0.15%) |
Apr 04, 2006 | 124.65 | 126.39 | 123.85 | 126.10 | 6,496,976 | +2.25(+1.82%) |
Apr 03, 2006 | 123.75 | 125.23 | 122.91 | 123.85 | 5,040,876 | +0.91(+0.74%) |
Mar 31, 2006 | 122.97 | 124.05 | 122.38 | 122.94 | 4,211,135 | +0.12(+0.10%) |
Mar 30, 2006 | 123.54 | 125.03 | 121.96 | 122.82 | 6,091,234 | -0.07(-0.06%) |
Mar 29, 2006 | 121.33 | 123.42 | 121.28 | 122.89 | 5,691,748 | +2.15(+1.78%) |
Mar 28, 2006 | 121.41 | 123.61 | 120.75 | 120.75 | 8,275,193 | -0.66(-0.54%) |
Mar 27, 2006 | 119.16 | 121.69 | 119.16 | 121.41 | 5,508,539 | +2.22(+1.86%) |
Mar 24, 2006 | 118.80 | 119.50 | 118.18 | 119.19 | 3,385,480 | +0.39(+0.33%) |
Mar 23, 2006 | 118.41 | 119.02 | 117.84 | 118.80 | 4,918,822 | -0.12(-0.10%) |
Mar 22, 2006 | 116.16 | 119.34 | 116.16 | 118.91 | 4,814,258 | +1.89(+1.62%) |
Mar 21, 2006 | 118.75 | 119.06 | 116.71 | 117.02 | 5,695,068 | -2.18(-1.83%) |
Mar 20, 2006 | 117.53 | 119.57 | 117.33 | 119.20 | 6,251,846 | +1.43(+1.21%) |
Mar 17, 2006 | 116.12 | 118.69 | 115.94 | 117.77 | 8,515,727 | +2.09(+1.81%) |
Mar 16, 2006 | 116.78 | 117.25 | 115.49 | 115.68 | 7,693,264 | -1.03(-0.88%) |
Mar 15, 2006 | 116.16 | 117.21 | 115.60 | 116.70 | 9,648,306 | -0.33(-0.28%) |
Mar 14, 2006 | 114.29 | 117.10 | 114.06 | 117.03 | 14,508,144 | +6.81(+6.18%) |
Mar 13, 2006 | 110.87 | 111.97 | 109.01 | 110.22 | 6,314,277 | -0.63(-0.57%) |
Mar 10, 2006 | 110.93 | 111.58 | 109.77 | 110.85 | 4,145,512 | -0.13(-0.12%) |
Mar 09, 2006 | 111.74 | 112.32 | 110.60 | 110.99 | 2,888,070 | -0.62(-0.55%) |
Mar 08, 2006 | 112.44 | 113.31 | 110.64 | 111.61 | 4,638,454 | -1.40(-1.24%) |
Mar 07, 2006 | 112.91 | 113.15 | 112.14 | 113.01 | 3,543,410 | -0.58(-0.51%) |
Mar 06, 2006 | 114.78 | 115.20 | 113.03 | 113.59 | 3,401,567 | -0.77(-0.67%) |
Mar 03, 2006 | 112.40 | 115.52 | 112.08 | 114.36 | 5,161,399 | +1.57(+1.39%) |
Mar 02, 2006 | 112.06 | 113.46 | 111.41 | 112.79 | 3,705,426 | +0.67(+0.59%) |
Mar 01, 2006 | 111.21 | 112.58 | 110.88 | 112.12 | 3,823,012 | +1.46(+1.32%) |
Feb 28, 2006 | 112.65 | 112.91 | 110.53 | 110.67 | 4,994,148 | -1.98(-1.76%) |
Feb 27, 2006 | 113.42 | 113.77 | 112.27 | 112.65 | 2,913,732 | -0.27(-0.24%) |
Feb 24, 2006 | 112.05 | 113.89 | 112.05 | 112.91 | 2,955,225 | +0.16(+0.14%) |
Feb 23, 2006 | 114.05 | 114.05 | 112.62 | 112.76 | 3,137,413 | -1.23(-1.08%) |
Feb 22, 2006 | 112.36 | 113.99 | 112.19 | 113.99 | 3,401,439 | +1.63(+1.45%) |
Feb 21, 2006 | 114.01 | 114.16 | 112.01 | 112.36 | 3,242,615 | -1.64(-1.44%) |
Feb 17, 2006 | 114.50 | 114.53 | 112.84 | 114.00 | 3,073,322 | -0.28(-0.25%) |
Feb 16, 2006 | 114.43 | 114.63 | 112.95 | 114.28 | 3,635,462 | +0.59(+0.52%) |
Feb 15, 2006 | 111.22 | 113.96 | 110.75 | 113.68 | 5,529,094 | +2.63(+2.37%) |
Feb 14, 2006 | 110.60 | 111.47 | 108.69 | 111.05 | 3,834,120 | +1.67(+1.52%) |
Feb 13, 2006 | 109.38 | 111.07 | 108.99 | 109.38 | 2,751,588 | -0.91(-0.82%) |
Feb 10, 2006 | 110.18 | 111.11 | 107.93 | 110.29 | 5,659,830 | -0.03(-0.03%) |
Feb 09, 2006 | 110.55 | 111.89 | 110.04 | 110.32 | 3,906,127 | -0.23(-0.21%) |
Feb 08, 2006 | 109.73 | 111.17 | 109.12 | 110.55 | 5,721,496 | +1.30(+1.19%) |
Feb 07, 2006 | 111.50 | 112.25 | 109.25 | 109.25 | 6,648,778 | -2.62(-2.34%) |
Feb 06, 2006 | 111.70 | 112.87 | 110.91 | 111.86 | 4,914,481 | +0.06(+0.06%) |
Feb 03, 2006 | 110.87 | 112.10 | 110.20 | 111.80 | 5,335,288 | +0.17(+0.15%) |
Feb 02, 2006 | 111.43 | 112.61 | 110.75 | 111.63 | 4,737,910 | +0.63(+0.57%) |
Feb 01, 2006 | 110.75 | 111.97 | 109.99 | 111.00 | 4,642,029 | +0.36(+0.33%) |
Jan 31, 2006 | 109.44 | 111.11 | 108.44 | 110.64 | 6,263,847 | +1.08(+0.99%) |
Jan 30, 2006 | 109.30 | 110.16 | 108.65 | 109.55 | 4,045,417 | +0.73(+0.67%) |
Jan 27, 2006 | 108.03 | 109.46 | 107.38 | 108.83 | 4,708,418 | +1.21(+1.12%) |
Jan 26, 2006 | 104.18 | 108.37 | 104.18 | 107.62 | 6,138,728 | +3.01(+2.87%) |
Jan 25, 2006 | 104.68 | 104.99 | 103.75 | 104.61 | 4,775,574 | +0.44(+0.42%) |
Jan 24, 2006 | 103.88 | 105.03 | 103.66 | 104.17 | 4,797,916 | +0.10(+0.10%) |
Jan 23, 2006 | 103.11 | 105.10 | 103.11 | 104.07 | 4,912,693 | +1.12(+1.09%) |
Jan 20, 2006 | 103.48 | 105.00 | 102.80 | 102.95 | 7,251,646 | -1.86(-1.78%) |
Jan 19, 2006 | 103.95 | 105.60 | 103.95 | 104.81 | 6,397,264 | +1.13(+1.09%) |
Jan 18, 2006 | 102.65 | 103.92 | 102.61 | 103.68 | 5,496,793 | -0.17(-0.17%) |
Jan 17, 2006 | 102.61 | 104.28 | 102.28 | 103.85 | 4,627,602 | -0.52(-0.50%) |
Jan 13, 2006 | 103.41 | 104.69 | 103.31 | 104.38 | 3,695,978 | +0.79(+0.76%) |
Jan 12, 2006 | 102.92 | 104.34 | 102.90 | 103.59 | 4,756,423 | +0.22(+0.21%) |
Jan 11, 2006 | 102.96 | 104.80 | 102.94 | 103.37 | 5,964,073 | -0.05(-0.05%) |
Jan 10, 2006 | 101.86 | 104.13 | 101.84 | 103.41 | 7,068,947 | +1.28(+1.26%) |
Jan 09, 2006 | 100.65 | 102.31 | 100.26 | 102.13 | 6,030,590 | +1.21(+1.20%) |
Jan 06, 2006 | 99.70 | 101.24 | 99.70 | 100.92 | 5,514,923 | +1.41(+1.42%) |
Jan 05, 2006 | 98.69 | 99.72 | 98.38 | 99.50 | 4,746,081 | -0.04(-0.04%) |
Jan 04, 2006 | 99.75 | 100.97 | 98.99 | 99.54 | 6,207,416 | -1.39(-1.38%) |
Jan 03, 2006 | 99.24 | 101.39 | 97.30 | 100.94 | 7,901,241 | +0.91(+0.91%) |
Dec 30, 2005 | 99.59 | 100.31 | 99.24 | 100.03 | 2,505,564 | -0.24(-0.24%) |
Dec 29, 2005 | 99.83 | 100.84 | 99.83 | 100.27 | 2,150,636 | +0.03(+0.03%) |
Dec 28, 2005 | 100.49 | 100.89 | 99.97 | 100.24 | 2,309,715 | -0.22(-0.22%) |
Dec 27, 2005 | 100.81 | 101.35 | 100.12 | 100.46 | 3,608,651 | +0.12(+0.12%) |
Dec 23, 2005 | 100.22 | 100.62 | 99.79 | 100.34 | 2,132,379 | +0.09(+0.09%) |
Dec 22, 2005 | 99.90 | 100.45 | 99.23 | 100.25 | 3,111,496 | +0.53(+0.53%) |
Dec 21, 2005 | 98.96 | 100.49 | 98.78 | 99.72 | 4,716,717 | +1.14(+1.15%) |
Dec 20, 2005 | 97.67 | 98.87 | 97.39 | 98.58 | 5,227,277 | +0.57(+0.58%) |
Dec 19, 2005 | 99.71 | 99.79 | 97.48 | 98.01 | 5,384,442 | -1.07(-1.08%) |
Dec 16, 2005 | 100.49 | 100.15 | 98.78 | 99.08 | 6,941,530 | -1.41(-1.40%) |
Dec 15, 2005 | 100.45 | 101.51 | 99.94 | 100.49 | 6,997,578 | -1.04(-1.03%) |
Dec 14, 2005 | 102.67 | 103.31 | 101.31 | 101.53 | 4,432,263 | -1.57(-1.53%) |
Dec 13, 2005 | 100.88 | 103.30 | 100.66 | 103.11 | 4,380,173 | +1.28(+1.25%) |
Dec 12, 2005 | 102.14 | 102.62 | 100.66 | 101.83 | 2,561,484 | +0.27(+0.27%) |
Dec 09, 2005 | 101.16 | 101.86 | 100.60 | 101.56 | 2,398,703 | +0.80(+0.79%) |
Dec 08, 2005 | 101.08 | 101.84 | 100.07 | 100.76 | 4,074,015 | -0.98(-0.96%) |
Dec 07, 2005 | 102.36 | 102.69 | 100.92 | 101.74 | 3,299,174 | -1.11(-1.08%) |
Dec 06, 2005 | 104.92 | 105.08 | 102.49 | 102.85 | 3,854,420 | -1.36(-1.31%) |
Dec 05, 2005 | 102.41 | 104.70 | 101.37 | 104.21 | 3,459,402 | +1.54(+1.50%) |
Dec 02, 2005 | 101.94 | 103.20 | 101.83 | 102.67 | 2,414,789 | +0.63(+0.61%) |
Dec 01, 2005 | 102.22 | 103.12 | 101.52 | 102.04 | 3,188,482 | +1.03(+1.02%) |
Nov 30, 2005 | 102.28 | 102.82 | 100.60 | 101.01 | 3,849,951 | -1.17(-1.14%) |
Nov 29, 2005 | 103.39 | 103.73 | 101.08 | 102.18 | 3,929,491 | -0.51(-0.50%) |
Nov 28, 2005 | 105.19 | 105.19 | 102.48 | 102.69 | 3,523,621 | -2.36(-2.25%) |
Nov 25, 2005 | 105.11 | 105.65 | 104.98 | 105.05 | 1,031,845 | +0.03(+0.03%) |
Nov 23, 2005 | 103.87 | 105.73 | 103.87 | 105.02 | 4,008,647 | +1.16(+1.12%) |
Nov 22, 2005 | 103.23 | 104.17 | 102.46 | 103.86 | 3,054,299 | +0.15(+0.14%) |
Nov 21, 2005 | 102.80 | 103.77 | 102.21 | 103.71 | 2,661,069 | +0.65(+0.63%) |
Nov 18, 2005 | 103.31 | 103.31 | 101.67 | 103.06 | 3,339,773 | +0.92(+0.90%) |
Nov 17, 2005 | 100.26 | 102.14 | 100.15 | 102.14 | 3,313,601 | +1.75(+1.74%) |
Nov 16, 2005 | 100.53 | 100.62 | 99.13 | 100.40 | 3,241,466 | +0.16(+0.16%) |
Nov 15, 2005 | 101.24 | 101.64 | 99.52 | 100.23 | 3,005,145 | -0.99(-0.98%) |
Nov 14, 2005 | 102.07 | 102.07 | 100.73 | 101.23 | 2,297,203 | -0.59(-0.58%) |
Nov 11, 2005 | 101.39 | 102.31 | 101.25 | 101.82 | 2,724,522 | -0.07(-0.07%) |
Nov 10, 2005 | 100.37 | 102.08 | 100.08 | 101.89 | 4,052,950 | +1.09(+1.08%) |
Nov 09, 2005 | 100.13 | 101.61 | 99.87 | 100.81 | 3,390,332 | +0.92(+0.93%) |
Nov 08, 2005 | 100.53 | 100.54 | 99.65 | 99.88 | 3,759,304 | -1.28(-1.26%) |
Nov 07, 2005 | 102.58 | 103.15 | 100.78 | 101.16 | 4,546,913 | -1.42(-1.38%) |
Nov 04, 2005 | 101.63 | 102.75 | 100.96 | 102.58 | 5,226,128 | +1.38(+1.36%) |
Nov 03, 2005 | 101.82 | 101.82 | 100.33 | 101.20 | 6,386,923 | +0.06(+0.05%) |
Nov 02, 2005 | 98.69 | 101.71 | 98.69 | 101.14 | 5,621,529 | +1.98(+2.00%) |
Nov 01, 2005 | 99.24 | 99.39 | 97.75 | 99.16 | 5,003,085 | +0.18(+0.18%) |
Oct 31, 2005 | 97.91 | 99.77 | 97.87 | 98.98 | 4,891,117 | +1.42(+1.45%) |
Oct 28, 2005 | 96.89 | 97.71 | 96.02 | 97.56 | 4,578,959 | +1.67(+1.74%) |
Oct 27, 2005 | 96.97 | 97.83 | 95.57 | 95.89 | 5,275,793 | -1.43(-1.46%) |
Oct 26, 2005 | 96.54 | 97.90 | 96.07 | 97.32 | 5,323,925 | +0.55(+0.57%) |
Oct 25, 2005 | 95.96 | 97.78 | 95.81 | 96.77 | 6,527,617 | +0.20(+0.20%) |
Oct 24, 2005 | 93.76 | 96.71 | 93.36 | 96.58 | 7,060,648 | +3.55(+3.81%) |
Oct 21, 2005 | 93.83 | 93.98 | 92.44 | 93.03 | 6,917,017 | +0.02(+0.02%) |
Oct 20, 2005 | 93.98 | 95.62 | 92.98 | 93.01 | 11,536,065 | -1.92(-2.02%) |
Oct 19, 2005 | 91.05 | 95.03 | 90.87 | 94.93 | 8,559,774 | +3.22(+3.51%) |
Oct 18, 2005 | 91.29 | 92.73 | 91.27 | 91.71 | 5,348,949 | +0.03(+0.03%) |
Oct 17, 2005 | 90.85 | 92.19 | 90.80 | 91.68 | 5,568,673 | +1.96(+2.18%) |
Oct 14, 2005 | 89.37 | 89.97 | 88.14 | 89.72 | 7,284,075 | +1.07(+1.21%) |
Oct 13, 2005 | 90.23 | 91.04 | 86.34 | 88.65 | 11,629,904 | -1.93(-2.14%) |
Oct 12, 2005 | 92.07 | 92.95 | 88.92 | 90.58 | 8,498,109 | -1.49(-1.62%) |
Oct 11, 2005 | 93.36 | 93.83 | 91.64 | 92.07 | 6,888,419 | -0.75(-0.81%) |
Oct 10, 2005 | 92.42 | 93.50 | 92.07 | 92.82 | 4,325,785 | +0.74(+0.80%) |
Oct 07, 2005 | 91.84 | 92.46 | 91.80 | 92.09 | 3,944,428 | +0.50(+0.55%) |
Oct 06, 2005 | 92.19 | 92.86 | 91.08 | 91.59 | 5,115,309 | -0.64(-0.70%) |
Oct 05, 2005 | 93.14 | 93.36 | 92.14 | 92.23 | 4,542,189 | -0.92(-0.98%) |
Oct 04, 2005 | 94.70 | 95.28 | 93.14 | 93.14 | 4,296,293 | -2.14(-2.24%) |
Oct 03, 2005 | 95.00 | 95.84 | 94.99 | 95.28 | 4,363,959 | +0.05(+0.06%) |
Sep 30, 2005 | 94.69 | 95.32 | 94.61 | 95.23 | 3,375,394 | +0.28(+0.30%) |
Sep 29, 2005 | 93.29 | 95.14 | 93.23 | 94.95 | 5,657,277 | +0.88(+0.93%) |
Sep 28, 2005 | 94.11 | 94.67 | 93.82 | 94.07 | 4,635,007 | +0.34(+0.36%) |
Sep 27, 2005 | 93.76 | 94.75 | 93.64 | 93.73 | 5,189,870 | -0.26(-0.28%) |
Sep 26, 2005 | 93.95 | 94.10 | 93.44 | 93.99 | 4,913,715 | +0.42(+0.44%) |
Sep 23, 2005 | 93.37 | 93.92 | 92.28 | 93.58 | 4,897,373 | +0.76(+0.82%) |
Sep 22, 2005 | 90.61 | 93.24 | 90.04 | 92.82 | 6,167,582 | +2.21(+2.44%) |
Sep 21, 2005 | 90.96 | 92.12 | 90.43 | 90.61 | 7,494,223 | -1.86(-2.01%) |
Sep 20, 2005 | 94.30 | 94.30 | 92.46 | 92.46 | 8,619,397 | -0.18(-0.19%) |
Sep 19, 2005 | 92.64 | 92.91 | 91.66 | 92.64 | 4,229,903 | -0.09(-0.10%) |
Sep 16, 2005 | 91.25 | 92.82 | 91.09 | 92.74 | 8,088,664 | +1.92(+2.11%) |
Sep 15, 2005 | 90.07 | 90.86 | 90.00 | 90.82 | 3,187,078 | +0.04(+0.04%) |
Sep 14, 2005 | 92.23 | 92.82 | 90.48 | 90.78 | 4,458,436 | -1.02(-1.11%) |
Sep 13, 2005 | 92.23 | 92.34 | 91.44 | 91.80 | 3,036,680 | -0.63(-0.68%) |
Sep 12, 2005 | 91.41 | 92.80 | 91.30 | 92.42 | 3,988,858 | +1.43(+1.58%) |
Sep 09, 2005 | 90.47 | 91.08 | 90.39 | 90.99 | 3,009,358 | +0.79(+0.88%) |
Sep 08, 2005 | 89.86 | 90.62 | 89.61 | 90.20 | 2,912,200 | +0.20(+0.22%) |
Sep 07, 2005 | 89.75 | 90.11 | 89.55 | 90.00 | 2,678,815 | +0.25(+0.28%) |
Sep 06, 2005 | 89.75 | 90.01 | 89.00 | 89.75 | 2,807,381 | +1.08(+1.22%) |
Sep 02, 2005 | 88.74 | 89.13 | 88.30 | 88.67 | 1,880,099 | +0.07(+0.08%) |
Sep 01, 2005 | 87.49 | 89.64 | 87.41 | 88.60 | 3,919,149 | +1.52(+1.74%) |
Aug 31, 2005 | 86.47 | 87.33 | 86.03 | 87.08 | 2,699,626 | +1.05(+1.22%) |
Aug 30, 2005 | 86.08 | 86.16 | 85.27 | 86.03 | 2,303,715 | -0.24(-0.28%) |
Aug 29, 2005 | 85.77 | 86.48 | 85.59 | 86.28 | 2,040,199 | +0.31(+0.36%) |
Aug 26, 2005 | 86.55 | 86.71 | 85.40 | 85.96 | 2,117,569 | -0.59(-0.68%) |
Aug 25, 2005 | 86.35 | 86.75 | 85.38 | 86.55 | 2,498,031 | +0.40(+0.46%) |
Aug 24, 2005 | 87.56 | 88.28 | 86.15 | 86.15 | 2,866,748 | -1.42(-1.62%) |
Aug 23, 2005 | 87.33 | 87.72 | 87.00 | 87.57 | 2,460,240 | +0.08(+0.09%) |
Aug 22, 2005 | 87.57 | 88.05 | 87.00 | 87.49 | 2,145,529 | +0.34(+0.39%) |
Aug 19, 2005 | 87.04 | 87.60 | 86.90 | 87.15 | 1,851,628 | +0.33(+0.38%) |
Aug 18, 2005 | 86.86 | 87.20 | 86.33 | 86.82 | 2,607,319 | -0.22(-0.25%) |
Aug 17, 2005 | 87.61 | 87.78 | 86.32 | 87.04 | 5,385,335 | -0.74(-0.85%) |
Aug 16, 2005 | 89.72 | 89.97 | 87.72 | 87.79 | 3,426,718 | -2.03(-2.26%) |
Aug 15, 2005 | 88.70 | 89.93 | 88.49 | 89.82 | 2,955,736 | +0.80(+0.90%) |
Aug 12, 2005 | 88.65 | 89.57 | 88.43 | 89.02 | 3,871,783 | -0.38(-0.43%) |
Aug 11, 2005 | 87.79 | 89.51 | 87.68 | 89.40 | 5,320,989 | +1.65(+1.88%) |
Aug 10, 2005 | 87.71 | 89.15 | 87.58 | 87.75 | 5,455,555 | +0.43(+0.49%) |
Aug 09, 2005 | 86.18 | 87.43 | 86.17 | 87.32 | 4,613,430 | +1.23(+1.43%) |
Aug 08, 2005 | 86.18 | 86.91 | 85.88 | 86.09 | 3,546,091 | +0.16(+0.19%) |
Aug 05, 2005 | 85.18 | 86.00 | 84.79 | 85.92 | 4,164,024 | +0.35(+0.41%) |
Aug 04, 2005 | 86.16 | 86.21 | 85.18 | 85.57 | 2,658,515 | -1.27(-1.46%) |
Aug 03, 2005 | 85.44 | 87.02 | 85.19 | 86.84 | 4,299,867 | +1.06(+1.23%) |
Aug 02, 2005 | 84.00 | 85.91 | 84.00 | 85.78 | 3,424,420 | +1.88(+2.24%) |
Aug 01, 2005 | 84.28 | 84.80 | 83.57 | 83.90 | 3,140,222 | -0.28(-0.33%) |
Jul 29, 2005 | 85.70 | 85.77 | 84.15 | 84.18 | 2,665,537 | -1.72(-2.00%) |
Jul 28, 2005 | 85.53 | 86.08 | 84.67 | 85.90 | 2,990,718 | +0.41(+0.48%) |
Jul 27, 2005 | 84.55 | 85.52 | 84.03 | 85.49 | 3,050,341 | +1.12(+1.33%) |
Jul 26, 2005 | 85.01 | 85.16 | 84.25 | 84.37 | 2,554,335 | -0.47(-0.55%) |
Jul 25, 2005 | 85.43 | 85.95 | 84.83 | 84.84 | 2,391,298 | -0.63(-0.74%) |
Jul 22, 2005 | 84.54 | 85.56 | 84.34 | 85.48 | 3,017,401 | +0.69(+0.81%) |
Jul 21, 2005 | 85.57 | 85.88 | 84.50 | 84.79 | 5,007,043 | -1.07(-1.24%) |
Jul 20, 2005 | 84.40 | 86.14 | 84.38 | 85.85 | 5,210,935 | -0.09(-0.10%) |
Jul 19, 2005 | 85.10 | 86.06 | 85.08 | 85.94 | 4,635,390 | +1.16(+1.37%) |
Jul 18, 2005 | 84.55 | 85.12 | 84.19 | 84.78 | 3,431,697 | -0.20(-0.24%) |
Jul 15, 2005 | 84.79 | 85.21 | 84.41 | 84.98 | 3,789,434 | -0.04(-0.05%) |
Jul 14, 2005 | 85.34 | 85.53 | 84.76 | 85.02 | 4,788,085 | +0.43(+0.51%) |
Jul 13, 2005 | 84.06 | 84.95 | 84.00 | 84.59 | 4,966,954 | +0.60(+0.71%) |
Jul 12, 2005 | 83.81 | 85.12 | 83.81 | 84.00 | 5,596,122 | -0.05(-0.07%) |
Jul 11, 2005 | 82.76 | 84.17 | 82.73 | 84.05 | 5,669,278 | +1.30(+1.57%) |
Jul 08, 2005 | 81.54 | 82.90 | 81.21 | 82.75 | 4,075,165 | +1.21(+1.49%) |
Jul 07, 2005 | 80.17 | 81.62 | 79.91 | 81.54 | 5,426,446 | +0.43(+0.53%) |
Jul 06, 2005 | 80.70 | 81.51 | 80.70 | 81.11 | 5,493,474 | +0.29(+0.36%) |
Jul 05, 2005 | 80.09 | 81.22 | 80.02 | 80.82 | 3,176,225 | +0.37(+0.46%) |
Jul 01, 2005 | 80.03 | 81.18 | 80.03 | 80.45 | 3,106,900 | +0.54(+0.68%) |
Jun 30, 2005 | 80.89 | 81.04 | 79.71 | 79.91 | 3,909,957 | -0.60(-0.75%) |
Jun 29, 2005 | 81.62 | 81.81 | 80.37 | 80.51 | 4,121,765 | -0.92(-1.13%) |
Jun 28, 2005 | 81.07 | 82.21 | 80.91 | 81.43 | 4,449,244 | +0.60(+0.74%) |
Jun 27, 2005 | 80.68 | 81.22 | 79.89 | 80.83 | 4,023,840 | -0.37(-0.45%) |
Jun 24, 2005 | 80.02 | 81.22 | 79.84 | 81.20 | 6,667,418 | +1.29(+1.62%) |
Jun 23, 2005 | 80.13 | 80.78 | 79.81 | 79.91 | 4,924,822 | -0.35(-0.44%) |
Jun 22, 2005 | 80.42 | 80.99 | 80.16 | 80.26 | 4,550,743 | -0.13(-0.17%) |
Jun 21, 2005 | 80.68 | 81.30 | 80.33 | 80.39 | 4,733,187 | -0.48(-0.59%) |
Jun 20, 2005 | 80.97 | 81.34 | 80.41 | 80.87 | 4,775,574 | -0.43(-0.53%) |
Jun 17, 2005 | 80.48 | 81.65 | 80.13 | 81.30 | 7,984,867 | +0.90(+1.12%) |
Jun 16, 2005 | 77.31 | 80.91 | 77.31 | 80.40 | 13,185,461 | +2.71(+3.49%) |
Jun 15, 2005 | 77.23 | 78.04 | 76.61 | 77.69 | 7,811,871 | +0.70(+0.91%) |
Jun 14, 2005 | 78.05 | 78.46 | 76.95 | 76.99 | 5,985,139 | -0.75(-0.97%) |
Jun 13, 2005 | 77.37 | 78.15 | 77.08 | 77.75 | 5,661,490 | +0.16(+0.21%) |
Jun 10, 2005 | 78.43 | 78.43 | 77.29 | 77.58 | 2,399,086 | -0.70(-0.90%) |
Jun 09, 2005 | 77.42 | 78.61 | 77.24 | 78.29 | 5,223,192 | +1.25(+1.63%) |
Jun 08, 2005 | 77.62 | 77.72 | 77.03 | 77.03 | 3,856,207 | -0.04(-0.05%) |
Jun 07, 2005 | 77.23 | 77.91 | 76.98 | 77.07 | 4,767,658 | -0.02(-0.02%) |
Jun 06, 2005 | 75.78 | 77.37 | 75.53 | 77.09 | 4,315,188 | +0.88(+1.15%) |
Jun 03, 2005 | 76.41 | 76.86 | 75.71 | 76.21 | 4,238,457 | -0.29(-0.38%) |
Jun 02, 2005 | 76.76 | 77.14 | 76.16 | 76.50 | 5,076,114 | -0.76(-0.98%) |
Jun 01, 2005 | 76.29 | 78.15 | 75.75 | 77.26 | 8,312,090 | +0.89(+1.17%) |
May 31, 2005 | 74.40 | 76.42 | 74.21 | 76.37 | 9,814,791 | +1.57(+2.09%) |
May 27, 2005 | 75.94 | 75.95 | 74.53 | 74.80 | 8,590,288 | -0.86(-1.14%) |
May 26, 2005 | 76.80 | 76.88 | 75.22 | 75.66 | 10,231,768 | -0.51(-0.67%) |
May 25, 2005 | 78.09 | 78.09 | 76.16 | 76.17 | 8,542,028 | -1.83(-2.34%) |
May 24, 2005 | 78.72 | 78.72 | 77.31 | 78.00 | 5,258,302 | -0.87(-1.10%) |
May 23, 2005 | 79.62 | 79.62 | 78.56 | 78.87 | 4,731,782 | -0.31(-0.39%) |
May 20, 2005 | 78.29 | 79.27 | 77.97 | 79.17 | 4,462,777 | +0.75(+0.96%) |
May 19, 2005 | 77.72 | 78.72 | 77.72 | 78.42 | 4,921,120 | +0.42(+0.54%) |
May 18, 2005 | 77.15 | 78.30 | 77.15 | 78.00 | 6,700,741 | +0.96(+1.25%) |
May 17, 2005 | 76.37 | 77.24 | 76.17 | 77.03 | 6,889,312 | -0.05(-0.07%) |
May 16, 2005 | 76.62 | 77.77 | 76.60 | 77.09 | 6,279,423 | +0.47(+0.61%) |
May 13, 2005 | 78.48 | 78.48 | 75.52 | 76.62 | 11,733,447 | -1.88(-2.39%) |
May 12, 2005 | 81.07 | 81.25 | 77.81 | 78.50 | 9,531,231 | -2.76(-3.40%) |
May 11, 2005 | 80.32 | 81.49 | 79.87 | 81.26 | 6,552,258 | +1.28(+1.61%) |
May 10, 2005 | 81.63 | 81.67 | 79.74 | 79.98 | 8,142,159 | -2.66(-3.21%) |
May 09, 2005 | 81.83 | 82.66 | 81.63 | 82.63 | 4,666,031 | +0.64(+0.78%) |
May 06, 2005 | 82.83 | 83.17 | 81.85 | 81.99 | 4,874,647 | -0.49(-0.59%) |
May 05, 2005 | 83.65 | 84.04 | 81.90 | 82.48 | 6,037,867 | -0.76(-0.91%) |
May 04, 2005 | 82.40 | 83.93 | 81.97 | 83.24 | 6,646,225 | +1.49(+1.82%) |
May 03, 2005 | 81.11 | 82.16 | 80.71 | 81.75 | 7,175,809 | -0.07(-0.09%) |