Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 286.50 | 287.90 | 283.00 | 285.90 | 17,900 | -1.20(-0.42%) |
May 30, 2006 | 290.50 | 291.40 | 286.70 | 287.10 | 11,710 | -2.00(-0.69%) |
May 26, 2006 | 292.10 | 294.50 | 289.10 | 289.10 | 21,040 | -2.80(-0.96%) |
May 25, 2006 | 295.40 | 297.40 | 289.60 | 291.90 | 19,780 | -3.10(-1.05%) |
May 24, 2006 | 291.30 | 295.10 | 290.00 | 295.00 | 16,530 | +3.70(+1.27%) |
May 23, 2006 | 298.50 | 298.60 | 291.10 | 291.30 | 23,610 | -7.40(-2.48%) |
May 22, 2006 | 296.30 | 300.00 | 295.10 | 298.70 | 14,170 | +0.60(+0.20%) |
May 19, 2006 | 295.80 | 298.50 | 293.90 | 298.10 | 11,570 | +2.90(+0.98%) |
May 18, 2006 | 301.60 | 302.10 | 294.90 | 295.20 | 11,840 | -6.40(-2.12%) |
May 17, 2006 | 294.90 | 303.40 | 294.90 | 301.60 | 19,610 | +4.80(+1.62%) |
May 16, 2006 | 296.60 | 298.60 | 292.30 | 296.80 | 21,480 | -0.70(-0.24%) |
May 15, 2006 | 297.00 | 300.40 | 296.20 | 297.50 | 12,290 | -1.30(-0.44%) |
May 12, 2006 | 300.20 | 301.80 | 298.50 | 298.80 | 9,260 | -2.30(-0.76%) |
May 11, 2006 | 303.00 | 304.40 | 301.10 | 301.10 | 16,370 | -1.50(-0.50%) |
May 10, 2006 | 303.50 | 304.30 | 302.50 | 302.60 | 10,840 | -2.80(-0.92%) |
May 09, 2006 | 308.40 | 309.00 | 304.20 | 305.40 | 8,030 | -4.20(-1.36%) |
May 08, 2006 | 308.10 | 312.20 | 308.10 | 309.60 | 10,130 | +0.80(+0.26%) |
May 05, 2006 | 308.90 | 310.60 | 306.10 | 308.80 | 11,400 | -0.20(-0.06%) |
May 04, 2006 | 301.90 | 309.30 | 301.90 | 309.00 | 20,900 | +6.10(+2.01%) |
May 03, 2006 | 301.50 | 303.50 | 301.30 | 302.90 | 7,690 | +0.60(+0.20%) |
May 02, 2006 | 302.40 | 302.90 | 300.70 | 302.30 | 11,040 | -0.30(-0.10%) |
May 01, 2006 | 307.80 | 311.00 | 302.30 | 302.60 | 10,880 | -5.40(-1.75%) |
Apr 28, 2006 | 306.50 | 309.30 | 305.00 | 308.00 | 12,760 | +0.50(+0.16%) |
Apr 27, 2006 | 302.80 | 308.30 | 301.00 | 307.50 | 11,410 | +2.50(+0.82%) |
Apr 26, 2006 | 306.00 | 307.30 | 303.50 | 305.00 | 16,410 | +0.00(+0.00%) |
Apr 25, 2006 | 302.70 | 305.20 | 295.90 | 305.00 | 30,940 | +1.20(+0.39%) |
Apr 24, 2006 | 307.40 | 307.89 | 303.70 | 303.80 | 12,300 | -2.20(-0.72%) |
Apr 21, 2006 | 318.50 | 318.60 | 303.80 | 306.00 | 32,200 | -11.80(-3.71%) |
Apr 20, 2006 | 319.00 | 322.60 | 317.70 | 317.80 | 15,040 | -2.70(-0.84%) |
Apr 19, 2006 | 320.40 | 325.40 | 318.90 | 320.50 | 24,350 | -0.50(-0.16%) |
Apr 18, 2006 | 325.20 | 326.10 | 319.40 | 321.00 | 22,070 | -4.10(-1.26%) |
Apr 17, 2006 | 327.20 | 327.80 | 323.10 | 325.10 | 15,350 | -3.40(-1.04%) |
Apr 13, 2006 | 332.30 | 332.20 | 327.80 | 328.50 | 16,170 | -3.80(-1.14%) |
Apr 12, 2006 | 332.40 | 334.90 | 331.30 | 332.30 | 8,500 | -1.60(-0.48%) |
Apr 11, 2006 | 336.60 | 336.90 | 332.50 | 333.90 | 9,280 | -2.00(-0.60%) |
Apr 10, 2006 | 334.40 | 337.40 | 332.40 | 335.90 | 13,200 | +0.10(+0.03%) |
Apr 07, 2006 | 334.60 | 336.90 | 333.10 | 335.80 | 47,000 | +2.30(+0.69%) |
Apr 06, 2006 | 332.40 | 333.80 | 329.20 | 333.50 | 52,600 | +1.10(+0.33%) |
Apr 05, 2006 | 331.30 | 333.60 | 330.90 | 332.40 | 26,070 | -0.50(-0.15%) |
Apr 04, 2006 | 332.10 | 333.70 | 331.00 | 332.90 | 16,360 | +0.30(+0.09%) |
Apr 03, 2006 | 330.90 | 333.20 | 330.00 | 332.60 | 21,590 | -0.30(-0.09%) |
Mar 31, 2006 | 332.80 | 333.80 | 331.80 | 332.90 | 26,500 | -0.60(-0.18%) |
Mar 30, 2006 | 334.30 | 334.90 | 332.30 | 333.50 | 7,540 | -2.40(-0.71%) |
Mar 29, 2006 | 331.70 | 337.00 | 331.70 | 335.90 | 25,190 | +4.20(+1.27%) |
Mar 28, 2006 | 329.90 | 332.70 | 328.90 | 331.70 | 22,650 | +0.60(+0.18%) |
Mar 27, 2006 | 328.50 | 331.30 | 328.10 | 331.10 | 33,510 | +3.60(+1.10%) |
Mar 24, 2006 | 326.30 | 328.10 | 325.50 | 327.50 | 11,670 | +1.60(+0.49%) |
Mar 23, 2006 | 326.00 | 326.80 | 323.20 | 325.90 | 12,620 | -0.60(-0.18%) |
Mar 22, 2006 | 325.00 | 326.90 | 323.10 | 326.50 | 10,040 | +0.80(+0.25%) |
Mar 21, 2006 | 323.00 | 326.90 | 322.60 | 325.70 | 11,800 | +0.90(+0.28%) |
Mar 20, 2006 | 331.90 | 332.50 | 324.50 | 324.80 | 17,820 | -8.30(-2.49%) |
Mar 17, 2006 | 333.90 | 337.50 | 332.00 | 333.10 | 21,040 | -0.70(-0.21%) |
Mar 16, 2006 | 338.70 | 338.80 | 333.80 | 333.80 | 13,070 | -5.00(-1.48%) |
Mar 15, 2006 | 338.90 | 340.10 | 335.00 | 338.80 | 8,510 | -1.50(-0.44%) |
Mar 14, 2006 | 341.00 | 341.20 | 338.40 | 340.30 | 7,280 | -1.20(-0.35%) |
Mar 13, 2006 | 345.00 | 346.60 | 341.10 | 341.50 | 5,320 | -2.20(-0.64%) |
Mar 10, 2006 | 341.50 | 343.80 | 340.90 | 343.70 | 12,210 | +2.30(+0.67%) |
Mar 09, 2006 | 344.90 | 344.90 | 341.20 | 341.40 | 7,410 | -3.50(-1.01%) |
Mar 08, 2006 | 343.60 | 346.00 | 341.90 | 344.90 | 17,260 | -0.70(-0.20%) |
Mar 07, 2006 | 349.50 | 349.60 | 345.00 | 345.60 | 10,960 | -6.20(-1.76%) |
Mar 06, 2006 | 350.50 | 352.90 | 349.20 | 351.80 | 19,050 | +0.20(+0.06%) |
Mar 03, 2006 | 349.30 | 352.00 | 347.90 | 351.60 | 23,910 | -0.20(-0.06%) |
Mar 02, 2006 | 349.00 | 351.80 | 346.50 | 351.80 | 16,290 | +0.40(+0.11%) |
Mar 01, 2006 | 349.50 | 351.40 | 345.60 | 351.40 | 31,250 | +1.90(+0.54%) |
Feb 28, 2006 | 353.30 | 351.80 | 349.00 | 349.50 | 26,420 | -3.80(-1.08%) |
Feb 27, 2006 | 354.70 | 354.70 | 352.10 | 353.30 | 12,700 | -3.00(-0.84%) |
Feb 24, 2006 | 352.30 | 356.60 | 351.60 | 356.30 | 12,400 | +4.00(+1.14%) |
Feb 23, 2006 | 355.60 | 356.10 | 352.00 | 352.30 | 15,720 | -5.70(-1.59%) |
Feb 22, 2006 | 352.40 | 358.30 | 352.20 | 358.00 | 38,400 | +9.60(+2.76%) |
Feb 21, 2006 | 348.70 | 349.40 | 346.40 | 348.40 | 14,150 | -1.60(-0.46%) |
Feb 17, 2006 | 352.90 | 352.90 | 346.20 | 350.00 | 18,900 | -1.40(-0.40%) |
Feb 16, 2006 | 351.40 | 353.50 | 350.00 | 351.40 | 12,220 | -1.30(-0.37%) |
Feb 15, 2006 | 355.80 | 355.80 | 351.50 | 352.70 | 22,020 | -3.90(-1.09%) |
Feb 14, 2006 | 349.50 | 359.10 | 349.50 | 356.60 | 30,750 | +6.70(+1.91%) |
Feb 13, 2006 | 339.00 | 350.40 | 339.00 | 349.90 | 37,690 | +9.40(+2.76%) |
Feb 10, 2006 | 333.90 | 340.80 | 333.00 | 340.50 | 21,780 | +5.60(+1.67%) |
Feb 09, 2006 | 331.00 | 335.60 | 331.00 | 334.90 | 15,310 | +4.10(+1.24%) |
Feb 08, 2006 | 332.00 | 334.00 | 330.00 | 330.80 | 12,510 | -1.20(-0.36%) |
Feb 07, 2006 | 337.90 | 339.80 | 330.30 | 332.00 | 26,370 | -6.30(-1.86%) |
Feb 06, 2006 | 339.20 | 340.20 | 337.40 | 338.30 | 7,730 | -1.80(-0.53%) |
Feb 03, 2006 | 339.80 | 344.60 | 339.00 | 340.10 | 14,270 | -1.50(-0.44%) |
Feb 02, 2006 | 346.00 | 347.50 | 340.50 | 341.60 | 16,520 | -5.40(-1.56%) |
Feb 01, 2006 | 349.20 | 350.30 | 345.30 | 347.00 | 13,430 | -4.90(-1.39%) |
Jan 31, 2006 | 346.60 | 352.80 | 345.20 | 351.90 | 14,410 | +2.30(+0.66%) |
Jan 30, 2006 | 355.90 | 357.40 | 348.90 | 349.60 | 15,390 | -6.70(-1.88%) |
Jan 27, 2006 | 359.60 | 362.20 | 355.50 | 356.30 | 12,690 | -3.20(-0.89%) |
Jan 26, 2006 | 358.50 | 360.10 | 358.10 | 359.50 | 13,510 | +2.00(+0.56%) |
Jan 25, 2006 | 352.60 | 357.50 | 352.60 | 357.50 | 22,160 | +4.70(+1.33%) |
Jan 24, 2006 | 353.90 | 354.50 | 351.40 | 352.80 | 18,030 | -1.20(-0.34%) |
Jan 23, 2006 | 357.10 | 358.00 | 352.60 | 354.00 | 14,560 | -3.20(-0.90%) |
Jan 20, 2006 | 363.60 | 365.20 | 356.70 | 357.20 | 14,280 | -9.40(-2.56%) |
Jan 19, 2006 | 366.50 | 369.90 | 366.20 | 366.60 | 16,860 | +1.50(+0.41%) |
Jan 18, 2006 | 365.10 | 367.50 | 363.00 | 365.10 | 20,360 | -2.00(-0.54%) |
Jan 17, 2006 | 365.40 | 367.90 | 365.40 | 367.10 | 22,500 | -0.30(-0.08%) |
Jan 13, 2006 | 362.00 | 369.90 | 362.00 | 367.40 | 29,270 | +6.20(+1.72%) |
Jan 12, 2006 | 364.50 | 366.90 | 361.10 | 361.20 | 33,190 | -4.10(-1.12%) |
Jan 11, 2006 | 368.10 | 369.10 | 363.80 | 365.30 | 13,190 | -2.80(-0.76%) |
Jan 10, 2006 | 363.90 | 368.40 | 363.90 | 368.10 | 19,940 | -1.80(-0.49%) |
Jan 09, 2006 | 372.30 | 374.30 | 368.80 | 369.90 | 14,320 | -2.50(-0.67%) |
Jan 06, 2006 | 371.50 | 372.90 | 369.30 | 372.40 | 8,120 | +1.80(+0.49%) |
Jan 05, 2006 | 370.40 | 372.60 | 369.10 | 370.60 | 16,040 | -0.60(-0.16%) |
Jan 04, 2006 | 371.90 | 373.50 | 370.40 | 371.20 | 18,800 | -0.80(-0.22%) |
Jan 03, 2006 | 370.90 | 374.30 | 368.30 | 372.00 | 20,440 | +2.90(+0.79%) |
Dec 30, 2005 | 368.90 | 371.20 | 368.30 | 369.10 | 12,270 | -2.00(-0.54%) |
Dec 29, 2005 | 369.90 | 371.90 | 369.00 | 371.10 | 13,560 | +1.60(+0.43%) |
Dec 28, 2005 | 367.30 | 370.10 | 366.70 | 369.50 | 12,110 | +2.00(+0.54%) |
Dec 27, 2005 | 372.00 | 373.20 | 366.90 | 367.50 | 13,100 | -4.40(-1.18%) |
Dec 23, 2005 | 367.10 | 373.80 | 366.20 | 371.90 | 18,060 | +6.90(+1.89%) |
Dec 22, 2005 | 370.10 | 370.10 | 363.60 | 365.00 | 22,590 | -3.50(-0.95%) |
Dec 21, 2005 | 370.70 | 371.30 | 365.50 | 368.50 | 17,840 | -1.20(-0.32%) |
Dec 20, 2005 | 367.40 | 372.00 | 367.00 | 369.70 | 17,440 | +1.20(+0.33%) |
Dec 19, 2005 | 370.40 | 372.40 | 368.10 | 368.50 | 30,410 | -3.20(-0.86%) |
Dec 16, 2005 | 378.00 | 379.00 | 371.00 | 371.70 | 22,280 | -5.60(-1.48%) |
Dec 15, 2005 | 380.10 | 380.35 | 375.90 | 377.30 | 17,960 | -4.20(-1.10%) |
Dec 14, 2005 | 378.90 | 383.00 | 377.90 | 381.50 | 19,180 | +3.60(+0.95%) |
Dec 13, 2005 | 382.40 | 382.80 | 376.50 | 377.90 | 21,980 | -5.20(-1.36%) |
Dec 12, 2005 | 376.80 | 388.00 | 376.80 | 383.10 | 23,470 | +5.40(+1.43%) |
Dec 09, 2005 | 375.40 | 379.10 | 373.70 | 377.70 | 19,150 | +2.70(+0.72%) |
Dec 08, 2005 | 370.70 | 375.50 | 370.70 | 375.00 | 18,190 | +1.90(+0.51%) |
Dec 07, 2005 | 372.50 | 379.60 | 372.50 | 373.10 | 15,240 | +0.10(+0.03%) |
Dec 06, 2005 | 377.50 | 379.00 | 372.70 | 373.00 | 14,570 | -5.60(-1.48%) |
Dec 05, 2005 | 381.20 | 381.20 | 376.80 | 378.60 | 14,740 | -2.80(-0.73%) |
Dec 02, 2005 | 384.00 | 384.00 | 379.60 | 381.40 | 9,350 | -2.50(-0.65%) |
Dec 01, 2005 | 386.20 | 387.00 | 381.00 | 383.90 | 17,380 | -0.30(-0.08%) |
Nov 30, 2005 | 385.40 | 385.70 | 380.40 | 384.20 | 12,110 | +0.10(+0.03%) |
Nov 29, 2005 | 383.70 | 386.70 | 382.20 | 384.10 | 13,000 | +1.10(+0.29%) |
Nov 28, 2005 | 387.00 | 388.10 | 383.00 | 383.00 | 16,390 | -3.20(-0.83%) |
Nov 25, 2005 | 388.90 | 389.50 | 386.20 | 386.20 | 4,240 | -4.10(-1.05%) |
Nov 23, 2005 | 387.70 | 390.90 | 387.00 | 390.30 | 11,380 | +1.30(+0.33%) |
Nov 22, 2005 | 397.00 | 397.80 | 389.00 | 389.00 | 18,370 | -9.50(-2.38%) |
Nov 21, 2005 | 395.00 | 399.80 | 395.00 | 398.50 | 17,450 | +2.50(+0.63%) |
Nov 18, 2005 | 396.00 | 399.00 | 394.20 | 396.00 | 15,530 | -0.10(-0.03%) |
Nov 17, 2005 | 401.30 | 402.40 | 394.30 | 396.10 | 19,210 | -4.70(-1.17%) |
Nov 16, 2005 | 402.90 | 408.00 | 400.60 | 400.80 | 16,190 | +0.10(+0.02%) |
Nov 15, 2005 | 404.50 | 403.00 | 396.40 | 400.70 | 10,660 | -4.30(-1.06%) |
Nov 14, 2005 | 407.50 | 410.20 | 401.40 | 405.00 | 10,460 | +4.20(+1.05%) |
Nov 11, 2005 | 400.20 | 402.30 | 399.80 | 400.80 | 7,180 | -1.90(-0.47%) |
Nov 10, 2005 | 400.70 | 405.00 | 398.50 | 402.70 | 7,580 | +2.70(+0.67%) |
Nov 09, 2005 | 396.50 | 401.60 | 396.00 | 400.00 | 8,270 | +2.70(+0.68%) |
Nov 08, 2005 | 402.30 | 402.30 | 395.20 | 397.30 | 10,350 | -7.50(-1.85%) |
Nov 07, 2005 | 401.00 | 404.80 | 397.50 | 404.80 | 8,790 | +3.80(+0.95%) |
Nov 04, 2005 | 399.80 | 402.30 | 398.50 | 401.00 | 9,210 | -1.20(-0.30%) |
Nov 03, 2005 | 402.00 | 407.00 | 400.20 | 402.20 | 9,620 | +0.20(+0.05%) |
Nov 02, 2005 | 398.90 | 404.60 | 398.10 | 402.00 | 10,550 | +3.10(+0.78%) |
Nov 01, 2005 | 392.10 | 399.50 | 389.90 | 398.90 | 22,740 | +6.80(+1.73%) |
Oct 31, 2005 | 387.10 | 392.10 | 386.70 | 392.10 | 15,440 | +4.60(+1.19%) |
Oct 28, 2005 | 376.90 | 387.50 | 376.30 | 387.50 | 13,120 | +13.10(+3.50%) |
Oct 27, 2005 | 384.90 | 385.60 | 373.60 | 374.40 | 13,720 | -12.70(-3.28%) |
Oct 26, 2005 | 388.00 | 389.60 | 384.50 | 387.10 | 6,520 | -3.00(-0.77%) |
Oct 25, 2005 | 388.00 | 390.10 | 384.90 | 390.10 | 8,720 | +1.10(+0.28%) |
Oct 24, 2005 | 382.80 | 389.80 | 382.80 | 389.00 | 9,310 | +4.70(+1.22%) |
Oct 21, 2005 | 383.40 | 387.00 | 381.00 | 384.30 | 13,630 | +1.60(+0.42%) |
Oct 20, 2005 | 389.70 | 389.70 | 380.50 | 382.70 | 7,930 | -6.90(-1.77%) |
Oct 19, 2005 | 387.10 | 389.90 | 379.70 | 389.60 | 8,420 | +1.50(+0.39%) |
Oct 18, 2005 | 392.90 | 393.50 | 385.50 | 388.10 | 13,200 | -3.60(-0.92%) |
Oct 17, 2005 | 398.70 | 398.70 | 386.80 | 391.70 | 13,650 | -7.00(-1.76%) |
Oct 14, 2005 | 399.10 | 399.50 | 392.70 | 398.70 | 15,230 | +0.00(+0.00%) |
Oct 13, 2005 | 394.10 | 399.40 | 393.20 | 398.70 | 15,640 | +5.00(+1.27%) |
Oct 12, 2005 | 400.10 | 402.00 | 391.70 | 393.70 | 21,160 | -6.30(-1.58%) |
Oct 11, 2005 | 410.10 | 414.90 | 400.00 | 400.00 | 20,360 | -7.70(-1.89%) |
Oct 10, 2005 | 413.50 | 413.70 | 407.00 | 407.70 | 10,270 | -4.40(-1.07%) |
Oct 07, 2005 | 417.60 | 417.60 | 412.00 | 412.10 | 10,460 | -3.80(-0.91%) |
Oct 06, 2005 | 418.70 | 420.20 | 410.90 | 415.90 | 10,330 | -0.80(-0.19%) |
Oct 05, 2005 | 426.80 | 426.80 | 416.70 | 416.70 | 8,840 | -11.20(-2.62%) |
Oct 04, 2005 | 430.10 | 430.50 | 427.90 | 427.90 | 13,490 | -1.20(-0.28%) |
Oct 03, 2005 | 425.80 | 429.50 | 425.60 | 429.10 | 11,340 | +4.30(+1.01%) |
Sep 30, 2005 | 423.00 | 427.70 | 421.40 | 424.80 | 14,490 | +1.10(+0.26%) |
Sep 29, 2005 | 415.00 | 423.70 | 414.60 | 423.70 | 10,860 | +8.50(+2.05%) |
Sep 28, 2005 | 420.10 | 420.00 | 414.10 | 415.20 | 8,530 | -4.80(-1.14%) |
Sep 27, 2005 | 421.00 | 423.80 | 415.60 | 420.00 | 14,870 | -2.90(-0.69%) |
Sep 26, 2005 | 421.50 | 423.60 | 418.12 | 422.90 | 13,610 | +1.00(+0.24%) |
Sep 23, 2005 | 421.90 | 425.30 | 415.00 | 421.90 | 8,820 | +2.60(+0.62%) |
Sep 22, 2005 | 424.10 | 424.10 | 418.60 | 419.30 | 16,600 | -6.60(-1.55%) |
Sep 21, 2005 | 429.00 | 429.00 | 422.50 | 425.90 | 20,380 | -4.20(-0.98%) |
Sep 20, 2005 | 429.10 | 434.80 | 429.00 | 430.10 | 10,010 | +2.60(+0.61%) |
Sep 19, 2005 | 428.60 | 432.50 | 427.50 | 427.50 | 12,080 | -1.10(-0.26%) |
Sep 16, 2005 | 429.60 | 430.60 | 425.00 | 428.60 | 15,010 | -2.10(-0.49%) |
Sep 15, 2005 | 430.00 | 430.90 | 423.90 | 430.70 | 6,790 | +1.80(+0.42%) |
Sep 14, 2005 | 430.60 | 432.40 | 426.10 | 428.90 | 8,110 | -2.90(-0.67%) |
Sep 13, 2005 | 436.70 | 436.70 | 431.40 | 431.80 | 7,920 | -6.50(-1.48%) |
Sep 12, 2005 | 432.70 | 438.90 | 431.20 | 438.30 | 6,220 | +4.30(+0.99%) |
Sep 09, 2005 | 432.80 | 435.70 | 432.30 | 434.00 | 6,130 | +1.00(+0.23%) |
Sep 08, 2005 | 433.50 | 433.90 | 432.40 | 433.00 | 6,110 | -2.00(-0.46%) |
Sep 07, 2005 | 431.40 | 436.00 | 430.70 | 435.00 | 4,320 | +1.20(+0.28%) |
Sep 06, 2005 | 431.80 | 435.20 | 431.80 | 433.80 | 4,620 | +2.50(+0.58%) |
Sep 02, 2005 | 435.20 | 435.20 | 430.40 | 431.30 | 9,240 | -4.70(-1.08%) |
Sep 01, 2005 | 433.00 | 436.50 | 432.50 | 436.00 | 9,720 | +2.00(+0.46%) |
Aug 31, 2005 | 433.00 | 435.00 | 431.50 | 434.00 | 7,650 | +0.00(+0.00%) |
Aug 30, 2005 | 437.10 | 437.10 | 431.10 | 434.00 | 7,880 | -4.90(-1.12%) |
Aug 29, 2005 | 434.90 | 438.90 | 429.80 | 438.90 | 6,600 | +4.10(+0.94%) |
Aug 26, 2005 | 438.80 | 439.80 | 433.60 | 434.80 | 9,280 | -3.90(-0.89%) |
Aug 25, 2005 | 436.20 | 438.70 | 434.50 | 438.70 | 17,230 | +1.70(+0.39%) |
Aug 24, 2005 | 438.50 | 440.90 | 436.90 | 437.00 | 6,750 | -3.00(-0.68%) |
Aug 23, 2005 | 440.00 | 441.30 | 437.40 | 440.00 | 7,460 | -1.00(-0.23%) |
Aug 22, 2005 | 438.00 | 442.50 | 438.00 | 441.00 | 8,380 | +2.10(+0.48%) |
Aug 19, 2005 | 439.90 | 439.90 | 436.80 | 438.90 | 3,300 | +0.10(+0.02%) |
Aug 18, 2005 | 437.70 | 439.10 | 436.00 | 438.80 | 9,390 | -0.70(-0.16%) |
Aug 17, 2005 | 436.00 | 440.00 | 436.00 | 439.50 | 7,090 | +2.20(+0.50%) |
Aug 16, 2005 | 442.40 | 442.40 | 435.30 | 437.30 | 10,150 | -4.60(-1.04%) |
Aug 15, 2005 | 432.90 | 443.20 | 432.60 | 441.90 | 22,850 | +10.20(+2.36%) |
Aug 12, 2005 | 430.00 | 433.30 | 426.80 | 431.70 | 11,710 | +1.70(+0.40%) |
Aug 11, 2005 | 430.20 | 432.80 | 428.70 | 430.00 | 9,250 | +0.80(+0.19%) |
Aug 10, 2005 | 428.80 | 431.40 | 427.70 | 429.20 | 7,870 | +1.90(+0.44%) |
Aug 09, 2005 | 424.20 | 429.90 | 424.10 | 427.30 | 8,940 | +2.20(+0.52%) |
Aug 08, 2005 | 426.70 | 427.70 | 422.30 | 425.10 | 12,150 | -0.60(-0.14%) |
Aug 05, 2005 | 428.00 | 428.50 | 424.10 | 425.70 | 12,330 | -0.90(-0.21%) |
Aug 04, 2005 | 427.00 | 429.20 | 425.80 | 426.60 | 6,120 | -2.10(-0.49%) |
Aug 03, 2005 | 426.30 | 429.50 | 425.40 | 428.70 | 10,230 | +1.40(+0.33%) |
Aug 02, 2005 | 428.10 | 428.10 | 422.60 | 427.30 | 27,380 | -0.80(-0.19%) |
Aug 01, 2005 | 427.20 | 428.80 | 427.20 | 428.10 | 6,840 | +0.00(+0.00%) |
Jul 29, 2005 | 429.30 | 429.90 | 425.80 | 428.10 | 8,630 | -1.10(-0.26%) |
Jul 28, 2005 | 430.00 | 431.30 | 427.30 | 429.20 | 6,550 | -0.50(-0.12%) |
Jul 27, 2005 | 428.90 | 432.00 | 426.90 | 429.70 | 10,190 | -0.40(-0.09%) |
Jul 26, 2005 | 422.40 | 431.20 | 422.40 | 430.10 | 13,830 | +7.60(+1.80%) |
Jul 25, 2005 | 416.00 | 423.40 | 415.70 | 422.50 | 15,540 | +5.30(+1.27%) |
Jul 22, 2005 | 410.00 | 417.20 | 408.80 | 417.20 | 8,750 | +7.40(+1.81%) |
Jul 21, 2005 | 411.90 | 411.90 | 408.00 | 409.80 | 11,190 | +0.90(+0.22%) |
Jul 20, 2005 | 410.00 | 411.80 | 408.00 | 408.90 | 11,550 | -2.30(-0.56%) |
Jul 19, 2005 | 410.00 | 412.50 | 407.30 | 411.20 | 6,770 | +2.10(+0.51%) |
Jul 18, 2005 | 408.70 | 410.30 | 406.80 | 409.10 | 7,320 | -0.90(-0.22%) |
Jul 15, 2005 | 411.30 | 413.80 | 408.50 | 410.00 | 8,590 | -3.30(-0.80%) |
Jul 14, 2005 | 410.50 | 413.90 | 410.40 | 413.30 | 11,070 | +1.80(+0.44%) |
Jul 13, 2005 | 409.10 | 412.20 | 408.40 | 411.50 | 6,040 | +1.40(+0.34%) |
Jul 12, 2005 | 411.30 | 412.10 | 410.00 | 410.10 | 8,230 | -1.70(-0.41%) |
Jul 11, 2005 | 407.80 | 411.80 | 407.70 | 411.80 | 6,790 | +4.00(+0.98%) |
Jul 08, 2005 | 400.10 | 409.60 | 400.10 | 407.80 | 6,580 | +6.80(+1.70%) |
Jul 07, 2005 | 400.40 | 402.10 | 400.40 | 401.00 | 8,060 | -1.90(-0.47%) |
Jul 06, 2005 | 404.50 | 405.50 | 402.70 | 402.90 | 6,460 | -3.10(-0.76%) |
Jul 05, 2005 | 402.50 | 409.10 | 402.50 | 406.00 | 6,950 | +3.50(+0.87%) |
Jul 01, 2005 | 400.00 | 402.50 | 399.00 | 402.50 | 14,460 | +1.60(+0.40%) |
Jun 30, 2005 | 401.00 | 406.90 | 400.90 | 400.90 | 16,100 | +1.20(+0.30%) |
Jun 29, 2005 | 399.90 | 401.60 | 398.20 | 399.70 | 23,480 | -0.90(-0.22%) |
Jun 28, 2005 | 401.00 | 402.00 | 399.10 | 400.60 | 25,620 | -0.40(-0.10%) |
Jun 27, 2005 | 407.60 | 407.70 | 399.60 | 401.00 | 33,930 | -7.50(-1.84%) |
Jun 24, 2005 | 410.00 | 417.20 | 408.00 | 408.50 | 19,090 | -1.60(-0.39%) |
Jun 23, 2005 | 414.30 | 414.50 | 410.00 | 410.10 | 10,830 | -4.90(-1.18%) |
Jun 22, 2005 | 416.00 | 417.30 | 412.80 | 415.00 | 8,670 | -1.00(-0.24%) |
Jun 21, 2005 | 417.50 | 418.70 | 414.70 | 416.00 | 4,440 | -2.40(-0.57%) |
Jun 20, 2005 | 418.20 | 420.90 | 416.50 | 418.40 | 5,840 | -2.00(-0.48%) |
Jun 17, 2005 | 421.10 | 423.40 | 419.30 | 420.40 | 16,530 | +1.30(+0.31%) |
Jun 16, 2005 | 418.20 | 421.40 | 417.80 | 419.10 | 6,700 | +0.80(+0.19%) |
Jun 15, 2005 | 418.00 | 419.20 | 415.00 | 418.30 | 5,280 | +0.30(+0.07%) |
Jun 14, 2005 | 418.50 | 419.00 | 416.00 | 418.00 | 2,970 | -2.00(-0.48%) |
Jun 13, 2005 | 420.10 | 420.60 | 414.60 | 420.00 | 10,970 | -0.50(-0.12%) |
Jun 10, 2005 | 422.40 | 424.60 | 420.40 | 420.50 | 5,740 | +0.10(+0.02%) |
Jun 09, 2005 | 420.20 | 422.10 | 418.10 | 420.40 | 7,610 | -0.50(-0.12%) |
Jun 08, 2005 | 419.90 | 422.50 | 418.70 | 420.90 | 7,520 | +3.50(+0.84%) |
Jun 07, 2005 | 417.20 | 421.20 | 416.60 | 417.40 | 6,790 | +0.70(+0.17%) |
Jun 06, 2005 | 415.80 | 416.90 | 414.10 | 416.70 | 4,350 | +0.40(+0.10%) |
Jun 03, 2005 | 416.80 | 418.30 | 415.00 | 416.30 | 4,700 | -1.50(-0.36%) |
Jun 02, 2005 | 416.90 | 419.00 | 415.70 | 417.80 | 3,920 | +0.40(+0.10%) |