Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 117.81 | 118.65 | 116.13 | 117.53 | 6,758,464 | +0.87(+0.75%) |
May 30, 2006 | 117.57 | 118.31 | 116.21 | 116.66 | 6,700,542 | -2.42(-2.03%) |
May 26, 2006 | 116.38 | 119.08 | 116.38 | 119.08 | 7,384,441 | +4.38(+3.81%) |
May 25, 2006 | 113.06 | 114.71 | 112.65 | 114.71 | 7,206,691 | +2.65(+2.36%) |
May 24, 2006 | 111.85 | 113.36 | 109.33 | 112.06 | 11,286,327 | +0.17(+0.15%) |
May 23, 2006 | 115.28 | 115.92 | 111.89 | 111.89 | 7,201,682 | -1.91(-1.68%) |
May 22, 2006 | 115.63 | 115.63 | 111.61 | 113.80 | 10,907,196 | -2.54(-2.18%) |
May 19, 2006 | 115.47 | 117.14 | 114.26 | 116.33 | 8,351,275 | +1.85(+1.62%) |
May 18, 2006 | 116.30 | 116.99 | 113.87 | 114.48 | 7,803,771 | -0.92(-0.80%) |
May 17, 2006 | 117.45 | 117.69 | 114.46 | 115.40 | 9,603,614 | -3.50(-2.94%) |
May 16, 2006 | 119.60 | 120.77 | 117.28 | 118.90 | 5,157,819 | -0.34(-0.29%) |
May 15, 2006 | 120.38 | 122.24 | 117.66 | 119.24 | 7,858,996 | -2.31(-1.90%) |
May 12, 2006 | 123.61 | 124.35 | 121.52 | 121.55 | 5,881,276 | -2.47(-1.99%) |
May 11, 2006 | 127.99 | 128.08 | 123.49 | 124.02 | 4,674,402 | -3.74(-2.93%) |
May 10, 2006 | 128.36 | 128.79 | 126.18 | 127.76 | 4,130,237 | -1.29(-1.00%) |
May 09, 2006 | 127.50 | 129.45 | 127.46 | 129.06 | 3,358,876 | +1.73(+1.36%) |
May 08, 2006 | 128.00 | 129.68 | 126.29 | 127.33 | 3,076,839 | -0.67(-0.52%) |
May 05, 2006 | 124.39 | 128.16 | 124.34 | 128.00 | 4,800,137 | +4.94(+4.02%) |
May 04, 2006 | 123.93 | 124.84 | 123.02 | 123.05 | 3,280,917 | -0.86(-0.70%) |
May 03, 2006 | 124.19 | 124.46 | 122.83 | 123.92 | 3,238,021 | +0.25(+0.20%) |
May 02, 2006 | 122.71 | 124.58 | 122.34 | 123.67 | 4,765,717 | +1.85(+1.52%) |
May 01, 2006 | 124.81 | 125.88 | 121.53 | 121.82 | 7,259,348 | -2.99(-2.40%) |
Apr 28, 2006 | 127.55 | 128.39 | 123.53 | 124.81 | 6,864,678 | -2.87(-2.24%) |
Apr 27, 2006 | 127.19 | 129.09 | 126.22 | 127.67 | 5,219,338 | +0.44(+0.35%) |
Apr 26, 2006 | 127.31 | 128.20 | 126.29 | 127.23 | 3,894,821 | +0.47(+0.37%) |
Apr 25, 2006 | 128.75 | 128.94 | 125.95 | 126.76 | 4,317,105 | -1.98(-1.54%) |
Apr 24, 2006 | 128.86 | 129.45 | 127.31 | 128.75 | 4,406,879 | -0.42(-0.33%) |
Apr 21, 2006 | 131.29 | 131.32 | 128.72 | 129.17 | 4,612,627 | -2.07(-1.58%) |
Apr 20, 2006 | 129.30 | 131.83 | 129.30 | 131.24 | 6,285,707 | +1.17(+0.90%) |
Apr 19, 2006 | 128.12 | 130.47 | 127.38 | 130.07 | 5,736,019 | +1.17(+0.91%) |
Apr 18, 2006 | 126.72 | 129.39 | 125.61 | 128.90 | 6,202,355 | +2.81(+2.23%) |
Apr 17, 2006 | 124.77 | 127.08 | 124.58 | 126.09 | 4,343,177 | +1.95(+1.57%) |
Apr 13, 2006 | 124.21 | 124.34 | 123.18 | 124.14 | 2,815,352 | -0.07(-0.06%) |
Apr 12, 2006 | 124.29 | 124.81 | 123.33 | 124.21 | 4,410,347 | +0.29(+0.23%) |
Apr 11, 2006 | 126.92 | 127.15 | 123.42 | 123.92 | 6,373,811 | -2.58(-2.04%) |
Apr 10, 2006 | 126.53 | 127.73 | 125.71 | 126.50 | 5,742,312 | +1.12(+0.89%) |
Apr 07, 2006 | 126.17 | 127.04 | 124.49 | 125.37 | 6,375,995 | -0.79(-0.63%) |
Apr 06, 2006 | 124.63 | 126.19 | 124.63 | 126.17 | 5,369,603 | +1.00(+0.80%) |
Apr 05, 2006 | 124.97 | 126.08 | 124.58 | 125.16 | 5,385,657 | -0.19(-0.15%) |
Apr 04, 2006 | 123.91 | 125.64 | 123.12 | 125.36 | 6,535,635 | +2.24(+1.82%) |
Apr 03, 2006 | 123.02 | 124.49 | 122.18 | 123.12 | 5,070,871 | +0.90(+0.74%) |
Mar 31, 2006 | 122.24 | 123.32 | 121.66 | 122.21 | 4,236,193 | +0.12(+0.10%) |
Mar 30, 2006 | 122.81 | 124.29 | 121.24 | 122.10 | 6,127,479 | -0.07(-0.06%) |
Mar 29, 2006 | 120.61 | 122.69 | 120.56 | 122.17 | 5,725,616 | +2.13(+1.78%) |
Mar 28, 2006 | 120.69 | 122.88 | 120.03 | 120.03 | 8,324,433 | -0.65(-0.54%) |
Mar 27, 2006 | 118.45 | 120.97 | 118.45 | 120.69 | 5,541,317 | +2.20(+1.86%) |
Mar 24, 2006 | 118.10 | 118.80 | 117.48 | 118.48 | 3,405,625 | +0.39(+0.33%) |
Mar 23, 2006 | 117.70 | 118.32 | 117.14 | 118.09 | 4,948,090 | -0.12(-0.10%) |
Mar 22, 2006 | 115.47 | 118.63 | 115.47 | 118.21 | 4,842,905 | +1.89(+1.62%) |
Mar 21, 2006 | 118.05 | 118.35 | 116.02 | 116.33 | 5,728,955 | -2.17(-1.83%) |
Mar 20, 2006 | 116.83 | 118.86 | 116.64 | 118.49 | 6,289,046 | +1.42(+1.21%) |
Mar 17, 2006 | 115.43 | 117.99 | 115.26 | 117.07 | 8,566,399 | +2.08(+1.81%) |
Mar 16, 2006 | 116.09 | 116.55 | 114.81 | 115.00 | 7,739,041 | -1.02(-0.88%) |
Mar 15, 2006 | 115.47 | 116.51 | 114.92 | 116.02 | 9,705,717 | -0.33(-0.28%) |
Mar 14, 2006 | 113.62 | 116.40 | 113.38 | 116.34 | 14,594,472 | +6.77(+6.18%) |
Mar 13, 2006 | 110.21 | 111.30 | 108.37 | 109.57 | 6,351,850 | -0.63(-0.57%) |
Mar 10, 2006 | 110.28 | 110.92 | 109.12 | 110.20 | 4,170,179 | -0.13(-0.12%) |
Mar 09, 2006 | 111.08 | 111.66 | 109.94 | 110.33 | 2,905,255 | -0.61(-0.55%) |
Mar 08, 2006 | 111.77 | 112.64 | 109.99 | 110.95 | 4,666,054 | -1.39(-1.24%) |
Mar 07, 2006 | 112.24 | 112.48 | 111.48 | 112.34 | 3,564,495 | -0.58(-0.51%) |
Mar 06, 2006 | 114.10 | 114.52 | 112.36 | 112.92 | 3,421,807 | -0.76(-0.67%) |
Mar 03, 2006 | 111.73 | 114.83 | 111.42 | 113.68 | 5,192,111 | +1.56(+1.39%) |
Mar 02, 2006 | 111.40 | 112.79 | 110.75 | 112.12 | 3,727,475 | +0.66(+0.59%) |
Mar 01, 2006 | 110.55 | 111.92 | 110.22 | 111.46 | 3,845,760 | +1.45(+1.32%) |
Feb 28, 2006 | 111.98 | 112.25 | 109.87 | 110.01 | 5,023,865 | -1.97(-1.76%) |
Feb 27, 2006 | 112.75 | 113.09 | 111.61 | 111.98 | 2,931,069 | -0.26(-0.24%) |
Feb 24, 2006 | 111.38 | 113.21 | 111.38 | 112.25 | 2,972,810 | +0.16(+0.14%) |
Feb 23, 2006 | 113.38 | 113.38 | 111.96 | 112.09 | 3,156,082 | -1.22(-1.08%) |
Feb 22, 2006 | 111.69 | 113.31 | 111.52 | 113.31 | 3,421,679 | +1.62(+1.45%) |
Feb 21, 2006 | 113.34 | 113.48 | 111.35 | 111.69 | 3,261,910 | -1.63(-1.44%) |
Feb 17, 2006 | 113.83 | 113.85 | 112.17 | 113.32 | 3,091,609 | -0.28(-0.25%) |
Feb 16, 2006 | 113.76 | 113.95 | 112.28 | 113.60 | 3,657,094 | +0.59(+0.52%) |
Feb 15, 2006 | 110.56 | 113.29 | 110.10 | 113.01 | 5,561,994 | +2.62(+2.37%) |
Feb 14, 2006 | 109.94 | 110.81 | 108.05 | 110.39 | 3,856,934 | +1.66(+1.52%) |
Feb 13, 2006 | 108.73 | 110.41 | 108.34 | 108.73 | 2,767,961 | -0.90(-0.82%) |
Feb 10, 2006 | 109.53 | 110.45 | 107.29 | 109.64 | 5,693,508 | -0.03(-0.03%) |
Feb 09, 2006 | 109.89 | 111.23 | 109.39 | 109.67 | 3,929,369 | -0.23(-0.21%) |
Feb 08, 2006 | 109.08 | 110.51 | 108.48 | 109.89 | 5,755,541 | +1.29(+1.19%) |
Feb 07, 2006 | 110.84 | 111.58 | 108.60 | 108.60 | 6,688,341 | -2.60(-2.34%) |
Feb 06, 2006 | 111.04 | 112.20 | 110.25 | 111.20 | 4,943,724 | +0.06(+0.06%) |
Feb 03, 2006 | 110.21 | 111.44 | 109.55 | 111.14 | 5,367,035 | +0.17(+0.15%) |
Feb 02, 2006 | 110.78 | 111.94 | 110.10 | 110.97 | 4,766,103 | +0.63(+0.57%) |
Feb 01, 2006 | 110.10 | 111.30 | 109.34 | 110.34 | 4,669,650 | +0.36(+0.33%) |
Jan 31, 2006 | 108.80 | 110.46 | 107.80 | 109.98 | 6,301,119 | +1.07(+0.99%) |
Jan 30, 2006 | 108.66 | 109.51 | 108.00 | 108.91 | 4,069,488 | +0.72(+0.67%) |
Jan 27, 2006 | 107.40 | 108.81 | 106.75 | 108.18 | 4,736,435 | +1.20(+1.12%) |
Jan 26, 2006 | 103.56 | 107.73 | 103.56 | 106.98 | 6,175,256 | +2.99(+2.88%) |
Jan 25, 2006 | 104.06 | 104.37 | 103.14 | 103.99 | 4,803,990 | +0.44(+0.42%) |
Jan 24, 2006 | 103.27 | 104.41 | 103.04 | 103.56 | 4,826,465 | +0.10(+0.10%) |
Jan 23, 2006 | 102.50 | 104.48 | 102.50 | 103.46 | 4,941,926 | +1.11(+1.09%) |
Jan 20, 2006 | 102.86 | 104.38 | 102.19 | 102.34 | 7,294,796 | -1.85(-1.78%) |
Jan 19, 2006 | 103.34 | 104.97 | 103.33 | 104.19 | 6,435,330 | +1.13(+1.10%) |
Jan 18, 2006 | 102.05 | 103.31 | 102.01 | 103.07 | 5,529,501 | -0.17(-0.17%) |
Jan 17, 2006 | 102.00 | 103.66 | 101.68 | 103.24 | 4,655,137 | -0.52(-0.50%) |
Jan 13, 2006 | 102.79 | 104.07 | 102.70 | 103.76 | 3,717,971 | +0.79(+0.76%) |
Jan 12, 2006 | 102.31 | 103.72 | 102.30 | 102.97 | 4,784,725 | +0.22(+0.21%) |
Jan 11, 2006 | 102.35 | 104.18 | 102.33 | 102.75 | 5,999,561 | -0.05(-0.05%) |
Jan 10, 2006 | 101.26 | 103.52 | 101.24 | 102.80 | 7,111,010 | +1.28(+1.26%) |
Jan 09, 2006 | 100.05 | 101.70 | 99.66 | 101.53 | 6,066,474 | +1.21(+1.20%) |
Jan 06, 2006 | 99.11 | 100.64 | 99.11 | 100.32 | 5,547,738 | +1.40(+1.42%) |
Jan 05, 2006 | 98.11 | 99.13 | 97.80 | 98.92 | 4,774,322 | -0.04(-0.04%) |
Jan 04, 2006 | 99.16 | 100.37 | 98.40 | 98.96 | 6,244,352 | -1.39(-1.38%) |
Jan 03, 2006 | 98.65 | 100.78 | 96.73 | 100.34 | 7,948,256 | +0.90(+0.91%) |
Dec 30, 2005 | 99.00 | 99.72 | 98.65 | 99.44 | 2,520,473 | -0.24(-0.24%) |
Dec 29, 2005 | 99.24 | 100.24 | 99.24 | 99.68 | 2,163,433 | +0.03(+0.03%) |
Dec 28, 2005 | 99.90 | 100.30 | 99.38 | 99.65 | 2,323,459 | -0.22(-0.22%) |
Dec 27, 2005 | 100.21 | 100.75 | 99.53 | 99.87 | 3,630,123 | +0.12(+0.12%) |
Dec 23, 2005 | 99.62 | 100.03 | 99.20 | 99.75 | 2,145,067 | +0.09(+0.09%) |
Dec 22, 2005 | 99.31 | 99.86 | 98.64 | 99.66 | 3,130,010 | +0.53(+0.53%) |
Dec 21, 2005 | 98.38 | 99.90 | 98.19 | 99.13 | 4,744,783 | +1.13(+1.15%) |
Dec 20, 2005 | 97.09 | 98.29 | 96.81 | 98.00 | 5,258,381 | +0.57(+0.58%) |
Dec 19, 2005 | 99.12 | 99.20 | 96.90 | 97.43 | 5,416,481 | -1.07(-1.08%) |
Dec 16, 2005 | 99.90 | 99.55 | 98.19 | 98.50 | 6,982,835 | -1.40(-1.40%) |
Dec 15, 2005 | 99.86 | 100.91 | 99.35 | 99.90 | 7,039,216 | -1.04(-1.03%) |
Dec 14, 2005 | 102.06 | 102.70 | 100.72 | 100.93 | 4,458,637 | -1.56(-1.53%) |
Dec 13, 2005 | 100.29 | 102.69 | 100.06 | 102.50 | 4,406,237 | +1.27(+1.25%) |
Dec 12, 2005 | 101.53 | 102.02 | 100.06 | 101.23 | 2,576,726 | +0.27(+0.27%) |
Dec 09, 2005 | 100.56 | 101.26 | 100.01 | 100.96 | 2,412,976 | +0.79(+0.79%) |
Dec 08, 2005 | 100.48 | 101.24 | 99.48 | 100.16 | 4,098,257 | -0.97(-0.96%) |
Dec 07, 2005 | 101.75 | 102.08 | 100.33 | 101.14 | 3,318,805 | -1.11(-1.08%) |
Dec 06, 2005 | 104.30 | 104.46 | 101.88 | 102.24 | 3,877,355 | -1.36(-1.31%) |
Dec 05, 2005 | 101.81 | 104.08 | 100.77 | 103.60 | 3,479,987 | +1.53(+1.50%) |
Dec 02, 2005 | 101.34 | 102.59 | 101.23 | 102.06 | 2,429,158 | +0.62(+0.61%) |
Dec 01, 2005 | 101.61 | 102.51 | 100.92 | 101.44 | 3,207,454 | +1.03(+1.02%) |
Nov 30, 2005 | 101.68 | 102.21 | 100.01 | 100.41 | 3,872,859 | -1.16(-1.14%) |
Nov 29, 2005 | 102.78 | 103.11 | 100.48 | 101.57 | 3,952,872 | -0.51(-0.50%) |
Nov 28, 2005 | 104.57 | 104.57 | 101.88 | 102.08 | 3,544,588 | -2.35(-2.25%) |
Nov 25, 2005 | 104.49 | 105.03 | 104.36 | 104.43 | 1,037,985 | +0.03(+0.03%) |
Nov 23, 2005 | 103.25 | 105.11 | 103.25 | 104.40 | 4,032,500 | +1.15(+1.12%) |
Nov 22, 2005 | 102.62 | 103.55 | 101.85 | 103.25 | 3,072,473 | +0.15(+0.14%) |
Nov 21, 2005 | 102.19 | 103.15 | 101.60 | 103.10 | 2,676,903 | +0.65(+0.63%) |
Nov 18, 2005 | 102.70 | 102.70 | 101.07 | 102.45 | 3,359,646 | +0.91(+0.90%) |
Nov 17, 2005 | 99.66 | 101.54 | 99.55 | 101.54 | 3,333,318 | +1.74(+1.74%) |
Nov 16, 2005 | 99.94 | 100.03 | 98.54 | 99.80 | 3,260,754 | +0.16(+0.16%) |
Nov 15, 2005 | 100.64 | 101.03 | 98.93 | 99.64 | 3,023,026 | -0.99(-0.98%) |
Nov 14, 2005 | 101.47 | 101.47 | 100.13 | 100.63 | 2,310,872 | -0.59(-0.58%) |
Nov 11, 2005 | 100.79 | 101.71 | 100.65 | 101.22 | 2,740,733 | -0.07(-0.07%) |
Nov 10, 2005 | 99.78 | 101.48 | 99.49 | 101.29 | 4,077,066 | +1.08(+1.08%) |
Nov 09, 2005 | 99.54 | 101.01 | 99.27 | 100.21 | 3,410,505 | +0.92(+0.93%) |
Nov 08, 2005 | 99.94 | 99.94 | 99.06 | 99.29 | 3,781,673 | -1.27(-1.26%) |
Nov 07, 2005 | 101.97 | 102.54 | 100.19 | 100.56 | 4,573,969 | -1.41(-1.38%) |
Nov 04, 2005 | 101.03 | 102.14 | 100.36 | 101.97 | 5,257,226 | +1.37(+1.36%) |
Nov 03, 2005 | 101.22 | 101.22 | 99.73 | 100.60 | 6,424,927 | +0.05(+0.05%) |
Nov 02, 2005 | 98.11 | 101.11 | 98.11 | 100.54 | 5,654,979 | +1.97(+2.00%) |
Nov 01, 2005 | 98.65 | 98.80 | 97.17 | 98.57 | 5,032,855 | +0.18(+0.18%) |
Oct 31, 2005 | 97.33 | 99.18 | 97.29 | 98.39 | 4,920,221 | +1.41(+1.45%) |
Oct 28, 2005 | 96.32 | 97.13 | 95.45 | 96.99 | 4,606,205 | +1.66(+1.74%) |
Oct 27, 2005 | 96.39 | 97.25 | 95.01 | 95.33 | 5,307,186 | -1.42(-1.46%) |
Oct 26, 2005 | 95.97 | 97.32 | 95.50 | 96.74 | 5,355,604 | +0.55(+0.57%) |
Oct 25, 2005 | 95.40 | 97.20 | 95.24 | 96.20 | 6,566,459 | +0.19(+0.20%) |
Oct 24, 2005 | 93.20 | 96.14 | 92.81 | 96.00 | 7,102,662 | +3.53(+3.81%) |
Oct 21, 2005 | 93.28 | 93.42 | 91.89 | 92.48 | 6,958,176 | +0.02(+0.02%) |
Oct 20, 2005 | 93.42 | 95.05 | 92.43 | 92.46 | 11,604,709 | -1.91(-2.02%) |
Oct 19, 2005 | 90.52 | 94.47 | 90.34 | 94.37 | 8,610,708 | +3.20(+3.51%) |
Oct 18, 2005 | 90.75 | 92.18 | 90.73 | 91.17 | 5,380,777 | +0.03(+0.03%) |
Oct 17, 2005 | 90.31 | 91.64 | 90.27 | 91.14 | 5,601,808 | +1.95(+2.18%) |
Oct 14, 2005 | 88.84 | 89.44 | 87.62 | 89.19 | 7,327,417 | +1.07(+1.21%) |
Oct 13, 2005 | 89.70 | 90.50 | 85.83 | 88.12 | 11,699,106 | -1.92(-2.14%) |
Oct 12, 2005 | 91.53 | 92.40 | 88.40 | 90.05 | 8,548,675 | -1.48(-1.62%) |
Oct 11, 2005 | 92.81 | 93.27 | 91.10 | 91.53 | 6,929,407 | -0.75(-0.81%) |
Oct 10, 2005 | 91.88 | 92.94 | 91.53 | 92.27 | 4,351,525 | +0.73(+0.80%) |
Oct 07, 2005 | 91.29 | 91.92 | 91.25 | 91.54 | 3,967,899 | +0.50(+0.55%) |
Oct 06, 2005 | 91.64 | 92.31 | 90.55 | 91.04 | 5,145,747 | -0.64(-0.70%) |
Oct 05, 2005 | 92.59 | 92.80 | 91.60 | 91.68 | 4,569,217 | -0.91(-0.98%) |
Oct 04, 2005 | 94.14 | 94.72 | 92.59 | 92.59 | 4,321,857 | -2.13(-2.24%) |
Oct 03, 2005 | 94.44 | 95.27 | 94.43 | 94.72 | 4,389,926 | +0.05(+0.06%) |
Sep 30, 2005 | 94.13 | 94.76 | 94.05 | 94.67 | 3,395,479 | +0.28(+0.30%) |
Sep 29, 2005 | 92.73 | 94.58 | 92.68 | 94.38 | 5,690,940 | +0.87(+0.93%) |
Sep 28, 2005 | 93.55 | 94.11 | 93.26 | 93.51 | 4,662,587 | +0.33(+0.36%) |
Sep 27, 2005 | 93.20 | 94.19 | 93.08 | 93.18 | 5,220,751 | -0.26(-0.27%) |
Sep 26, 2005 | 93.40 | 93.54 | 92.89 | 93.43 | 4,942,953 | +0.41(+0.44%) |
Sep 23, 2005 | 92.82 | 93.36 | 91.74 | 93.02 | 4,926,514 | +0.76(+0.82%) |
Sep 22, 2005 | 90.07 | 92.69 | 89.50 | 92.27 | 6,204,281 | +2.20(+2.44%) |
Sep 21, 2005 | 90.42 | 91.57 | 89.90 | 90.07 | 7,538,816 | -1.85(-2.01%) |
Sep 20, 2005 | 93.74 | 93.75 | 91.92 | 91.92 | 8,670,685 | -0.18(-0.19%) |
Sep 19, 2005 | 92.10 | 92.36 | 91.11 | 92.10 | 4,255,073 | -0.09(-0.10%) |
Sep 16, 2005 | 90.71 | 92.27 | 90.55 | 92.19 | 8,136,794 | +1.91(+2.11%) |
Sep 15, 2005 | 89.54 | 90.32 | 89.46 | 90.28 | 3,206,042 | +0.04(+0.04%) |
Sep 14, 2005 | 91.68 | 92.27 | 89.95 | 90.24 | 4,484,965 | -1.01(-1.11%) |
Sep 13, 2005 | 91.68 | 91.79 | 90.90 | 91.25 | 3,054,749 | -0.62(-0.68%) |
Sep 12, 2005 | 90.87 | 92.25 | 90.76 | 91.88 | 4,012,593 | +1.42(+1.58%) |
Sep 09, 2005 | 89.93 | 90.54 | 89.85 | 90.45 | 3,027,265 | +0.79(+0.88%) |
Sep 08, 2005 | 89.33 | 90.09 | 89.08 | 89.67 | 2,929,528 | +0.19(+0.22%) |
Sep 07, 2005 | 89.22 | 89.58 | 89.02 | 89.47 | 2,694,755 | +0.25(+0.28%) |
Sep 06, 2005 | 89.22 | 89.48 | 88.47 | 89.22 | 2,824,086 | +1.07(+1.22%) |
Sep 02, 2005 | 88.22 | 88.60 | 87.77 | 88.15 | 1,891,286 | +0.07(+0.08%) |
Sep 01, 2005 | 86.97 | 89.11 | 86.89 | 88.08 | 3,942,469 | +1.51(+1.74%) |
Aug 31, 2005 | 85.96 | 86.82 | 85.52 | 86.57 | 2,715,689 | +1.04(+1.22%) |
Aug 30, 2005 | 85.57 | 85.65 | 84.76 | 85.52 | 2,317,422 | -0.24(-0.28%) |
Aug 29, 2005 | 85.26 | 85.97 | 85.09 | 85.77 | 2,052,339 | +0.31(+0.36%) |
Aug 26, 2005 | 86.04 | 86.19 | 84.89 | 85.45 | 2,130,169 | -0.58(-0.68%) |
Aug 25, 2005 | 85.84 | 86.23 | 84.87 | 86.04 | 2,512,896 | +0.40(+0.46%) |
Aug 24, 2005 | 87.04 | 87.76 | 85.64 | 85.64 | 2,883,806 | -1.41(-1.62%) |
Aug 23, 2005 | 86.82 | 87.21 | 86.48 | 87.05 | 2,474,880 | +0.08(+0.09%) |
Aug 22, 2005 | 87.05 | 87.53 | 86.49 | 86.97 | 2,158,295 | +0.33(+0.39%) |
Aug 19, 2005 | 86.52 | 87.08 | 86.39 | 86.64 | 1,862,645 | +0.33(+0.38%) |
Aug 18, 2005 | 86.34 | 86.68 | 85.82 | 86.31 | 2,622,833 | -0.22(-0.25%) |
Aug 17, 2005 | 87.09 | 87.26 | 85.81 | 86.53 | 5,417,380 | -0.74(-0.85%) |
Aug 16, 2005 | 89.19 | 89.44 | 87.21 | 87.27 | 3,447,108 | -2.02(-2.26%) |
Aug 15, 2005 | 88.18 | 89.40 | 87.97 | 89.28 | 2,973,323 | +0.79(+0.90%) |
Aug 12, 2005 | 88.12 | 89.04 | 87.91 | 88.49 | 3,894,821 | -0.38(-0.43%) |
Aug 11, 2005 | 87.27 | 88.98 | 87.16 | 88.87 | 5,352,650 | +1.64(+1.88%) |
Aug 10, 2005 | 87.19 | 88.62 | 87.07 | 87.23 | 5,488,017 | +0.43(+0.49%) |
Aug 09, 2005 | 85.67 | 86.91 | 85.66 | 86.80 | 4,640,882 | +1.22(+1.43%) |
Aug 08, 2005 | 85.67 | 86.40 | 85.38 | 85.58 | 3,567,192 | +0.16(+0.19%) |
Aug 05, 2005 | 84.68 | 85.49 | 84.29 | 85.42 | 4,188,802 | +0.35(+0.41%) |
Aug 04, 2005 | 85.65 | 85.70 | 84.68 | 85.06 | 2,674,334 | -1.26(-1.46%) |
Aug 03, 2005 | 84.93 | 86.51 | 84.69 | 86.33 | 4,325,453 | +1.05(+1.23%) |
Aug 02, 2005 | 83.51 | 85.40 | 83.51 | 85.27 | 3,444,796 | +1.87(+2.24%) |
Aug 01, 2005 | 83.78 | 84.30 | 83.07 | 83.41 | 3,158,907 | -0.28(-0.33%) |
Jul 29, 2005 | 85.20 | 85.26 | 83.66 | 83.69 | 2,681,398 | -1.71(-2.00%) |
Jul 28, 2005 | 85.03 | 85.57 | 84.17 | 85.39 | 3,008,514 | +0.40(+0.48%) |
Jul 27, 2005 | 84.05 | 85.01 | 83.53 | 84.99 | 3,068,491 | +1.11(+1.33%) |
Jul 26, 2005 | 84.50 | 84.65 | 83.76 | 83.87 | 2,569,534 | -0.47(-0.55%) |
Jul 25, 2005 | 84.92 | 85.44 | 84.33 | 84.34 | 2,405,527 | -0.63(-0.74%) |
Jul 22, 2005 | 84.04 | 85.06 | 83.84 | 84.97 | 3,035,356 | +0.69(+0.81%) |
Jul 21, 2005 | 85.06 | 85.37 | 84.00 | 84.29 | 5,036,837 | -1.06(-1.24%) |
Jul 20, 2005 | 83.90 | 85.63 | 83.88 | 85.34 | 5,241,942 | -0.09(-0.10%) |
Jul 19, 2005 | 84.60 | 85.56 | 84.57 | 85.43 | 4,662,972 | +1.15(+1.37%) |
Jul 18, 2005 | 84.05 | 84.62 | 83.69 | 84.28 | 3,452,117 | -0.20(-0.24%) |
Jul 15, 2005 | 84.29 | 84.71 | 83.91 | 84.48 | 3,811,983 | -0.04(-0.05%) |
Jul 14, 2005 | 84.83 | 85.03 | 84.26 | 84.52 | 4,816,576 | +0.43(+0.51%) |
Jul 13, 2005 | 83.56 | 84.45 | 83.50 | 84.09 | 4,996,509 | +0.59(+0.71%) |
Jul 12, 2005 | 83.31 | 84.62 | 83.31 | 83.50 | 5,629,421 | -0.05(-0.07%) |
Jul 11, 2005 | 82.27 | 83.67 | 82.24 | 83.55 | 5,703,012 | +1.29(+1.57%) |
Jul 08, 2005 | 81.05 | 82.41 | 80.73 | 82.26 | 4,099,413 | +1.21(+1.49%) |
Jul 07, 2005 | 79.69 | 81.14 | 79.44 | 81.05 | 5,458,735 | +0.43(+0.53%) |
Jul 06, 2005 | 80.22 | 81.03 | 80.22 | 80.63 | 5,526,162 | +0.29(+0.36%) |
Jul 05, 2005 | 79.61 | 80.74 | 79.54 | 80.34 | 3,195,125 | +0.37(+0.46%) |
Jul 01, 2005 | 79.55 | 80.70 | 79.55 | 79.97 | 3,125,387 | +0.54(+0.68%) |
Jun 30, 2005 | 80.42 | 80.56 | 79.24 | 79.44 | 3,933,222 | -0.60(-0.75%) |
Jun 29, 2005 | 81.14 | 81.33 | 79.89 | 80.03 | 4,146,291 | -0.91(-1.13%) |
Jun 28, 2005 | 80.59 | 81.72 | 80.43 | 80.95 | 4,475,718 | +0.59(+0.74%) |
Jun 27, 2005 | 80.20 | 80.74 | 79.42 | 80.35 | 4,047,784 | -0.37(-0.45%) |
Jun 24, 2005 | 79.54 | 80.74 | 79.37 | 80.72 | 6,707,092 | +1.28(+1.62%) |
Jun 23, 2005 | 79.65 | 80.30 | 79.34 | 79.44 | 4,954,127 | -0.35(-0.44%) |
Jun 22, 2005 | 79.94 | 80.51 | 79.68 | 79.79 | 4,577,822 | -0.13(-0.17%) |
Jun 21, 2005 | 80.20 | 80.82 | 79.86 | 79.92 | 4,761,351 | -0.47(-0.59%) |
Jun 20, 2005 | 80.49 | 80.86 | 79.93 | 80.39 | 4,803,990 | -0.43(-0.53%) |
Jun 17, 2005 | 80.00 | 81.16 | 79.65 | 80.82 | 8,032,379 | +0.90(+1.12%) |
Jun 16, 2005 | 76.85 | 80.43 | 76.85 | 79.93 | 13,263,919 | +2.69(+3.49%) |
Jun 15, 2005 | 76.77 | 77.57 | 76.16 | 77.23 | 7,858,354 | +0.69(+0.91%) |
Jun 14, 2005 | 77.59 | 77.99 | 76.50 | 76.54 | 6,020,752 | -0.75(-0.97%) |
Jun 13, 2005 | 76.91 | 77.68 | 76.62 | 77.29 | 5,695,178 | +0.16(+0.21%) |
Jun 10, 2005 | 77.96 | 77.96 | 76.83 | 77.12 | 2,413,361 | -0.70(-0.90%) |
Jun 09, 2005 | 76.97 | 78.14 | 76.78 | 77.82 | 5,254,272 | +1.25(+1.63%) |
Jun 08, 2005 | 77.16 | 77.26 | 76.58 | 76.58 | 3,879,153 | -0.04(-0.05%) |
Jun 07, 2005 | 76.77 | 77.45 | 76.52 | 76.62 | 4,796,027 | -0.02(-0.02%) |
Jun 06, 2005 | 75.33 | 76.91 | 75.08 | 76.63 | 4,340,865 | +0.87(+1.15%) |
Jun 03, 2005 | 75.95 | 76.41 | 75.26 | 75.76 | 4,263,677 | -0.29(-0.38%) |
Jun 02, 2005 | 76.31 | 76.68 | 75.71 | 76.05 | 5,106,318 | -0.76(-0.98%) |