Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 338.00 | 338.25 | 336.51 | 337.75 | 20,800 | -0.90(-0.27%) |
May 30, 2006 | 340.62 | 342.03 | 337.55 | 338.65 | 22,200 | -0.97(-0.29%) |
May 26, 2006 | 336.00 | 339.94 | 334.46 | 339.62 | 21,000 | +3.39(+1.01%) |
May 25, 2006 | 333.50 | 338.36 | 333.50 | 336.23 | 46,200 | +1.23(+0.37%) |
May 24, 2006 | 334.65 | 335.95 | 332.15 | 335.00 | 30,400 | -0.15(-0.04%) |
May 23, 2006 | 340.50 | 343.25 | 334.24 | 335.15 | 25,300 | -6.06(-1.78%) |
May 22, 2006 | 344.18 | 344.56 | 341.11 | 341.21 | 9,900 | -3.97(-1.15%) |
May 19, 2006 | 345.63 | 347.45 | 342.60 | 345.18 | 16,400 | -2.35(-0.68%) |
May 18, 2006 | 354.00 | 354.00 | 347.52 | 347.53 | 15,200 | -7.44(-2.10%) |
May 17, 2006 | 358.80 | 360.95 | 354.80 | 354.97 | 49,100 | -5.73(-1.59%) |
May 16, 2006 | 360.06 | 361.99 | 358.50 | 360.70 | 22,800 | -0.34(-0.09%) |
May 15, 2006 | 356.25 | 361.50 | 355.75 | 361.04 | 15,200 | +3.24(+0.91%) |
May 12, 2006 | 358.77 | 361.00 | 356.95 | 357.80 | 7,800 | -1.95(-0.54%) |
May 11, 2006 | 358.45 | 360.01 | 358.00 | 359.75 | 19,700 | +2.20(+0.62%) |
May 10, 2006 | 357.05 | 358.91 | 355.67 | 357.55 | 19,700 | +1.45(+0.41%) |
May 09, 2006 | 355.10 | 356.33 | 354.00 | 356.10 | 31,300 | +0.29(+0.08%) |
May 08, 2006 | 359.01 | 359.01 | 353.50 | 355.81 | 31,400 | -3.39(-0.94%) |
May 05, 2006 | 358.00 | 359.95 | 356.01 | 359.20 | 15,600 | +0.48(+0.13%) |
May 04, 2006 | 359.95 | 359.95 | 353.50 | 358.72 | 21,700 | +1.72(+0.48%) |
May 03, 2006 | 351.90 | 358.66 | 349.25 | 357.00 | 26,900 | +7.00(+2.00%) |
May 02, 2006 | 347.90 | 351.04 | 344.10 | 350.00 | 18,000 | +1.10(+0.32%) |
May 01, 2006 | 348.30 | 350.00 | 346.03 | 348.90 | 23,000 | -0.35(-0.10%) |
Apr 28, 2006 | 349.92 | 350.50 | 348.00 | 349.25 | 13,800 | -1.79(-0.51%) |
Apr 27, 2006 | 354.25 | 355.65 | 350.06 | 351.04 | 15,900 | -3.96(-1.12%) |
Apr 26, 2006 | 354.84 | 356.15 | 351.25 | 355.00 | 16,200 | +3.98(+1.13%) |
Apr 25, 2006 | 352.35 | 352.85 | 350.01 | 351.02 | 16,600 | -0.33(-0.09%) |
Apr 24, 2006 | 349.45 | 351.99 | 348.80 | 351.35 | 15,200 | +0.95(+0.27%) |
Apr 21, 2006 | 349.25 | 350.49 | 347.25 | 350.40 | 12,100 | +0.26(+0.07%) |
Apr 20, 2006 | 349.40 | 350.77 | 347.63 | 350.14 | 16,000 | +2.68(+0.77%) |
Apr 19, 2006 | 340.60 | 349.75 | 340.60 | 347.46 | 7,700 | +5.95(+1.74%) |
Apr 18, 2006 | 339.75 | 343.70 | 339.50 | 341.51 | 18,400 | +0.06(+0.02%) |
Apr 17, 2006 | 345.00 | 345.00 | 339.30 | 341.45 | 10,800 | -1.70(-0.50%) |
Apr 13, 2006 | 342.50 | 345.00 | 341.50 | 343.15 | 14,700 | +0.65(+0.19%) |
Apr 12, 2006 | 342.65 | 343.03 | 341.50 | 342.50 | 8,600 | +0.75(+0.22%) |
Apr 11, 2006 | 342.00 | 342.65 | 338.00 | 341.75 | 15,000 | -0.95(-0.28%) |
Apr 10, 2006 | 340.75 | 343.00 | 340.00 | 342.70 | 13,300 | +1.00(+0.29%) |
Apr 07, 2006 | 339.00 | 343.00 | 338.50 | 341.70 | 22,800 | +1.76(+0.52%) |
Apr 06, 2006 | 340.25 | 340.25 | 338.00 | 339.94 | 14,600 | -0.31(-0.09%) |
Apr 05, 2006 | 339.45 | 340.99 | 337.50 | 340.25 | 7,400 | -1.15(-0.34%) |
Apr 04, 2006 | 340.94 | 343.00 | 337.27 | 341.40 | 10,100 | +1.36(+0.40%) |
Apr 03, 2006 | 338.63 | 340.80 | 335.06 | 340.04 | 11,700 | +2.36(+0.70%) |
Mar 31, 2006 | 337.52 | 337.90 | 334.50 | 337.68 | 12,000 | -1.82(-0.54%) |
Mar 30, 2006 | 339.05 | 340.00 | 336.12 | 339.50 | 10,400 | -0.50(-0.15%) |
Mar 29, 2006 | 336.06 | 341.95 | 336.00 | 340.00 | 8,000 | +1.45(+0.43%) |
Mar 28, 2006 | 337.90 | 339.50 | 335.50 | 338.55 | 12,700 | -1.45(-0.43%) |
Mar 27, 2006 | 339.75 | 340.97 | 336.75 | 340.00 | 13,400 | +0.25(+0.07%) |
Mar 24, 2006 | 336.70 | 340.45 | 336.65 | 339.75 | 9,100 | +3.98(+1.19%) |
Mar 23, 2006 | 333.90 | 341.80 | 333.90 | 335.77 | 20,500 | +0.97(+0.29%) |
Mar 22, 2006 | 335.95 | 337.50 | 330.00 | 334.80 | 36,400 | -0.18(-0.05%) |
Mar 21, 2006 | 343.90 | 343.90 | 333.00 | 334.98 | 32,900 | -8.02(-2.34%) |
Mar 20, 2006 | 345.00 | 346.43 | 341.50 | 343.00 | 19,400 | -1.00(-0.29%) |
Mar 17, 2006 | 347.90 | 347.90 | 343.42 | 344.00 | 8,800 | -2.01(-0.58%) |
Mar 16, 2006 | 347.10 | 347.13 | 345.51 | 346.01 | 8,700 | -2.99(-0.86%) |
Mar 15, 2006 | 344.75 | 350.33 | 343.50 | 349.00 | 24,000 | +6.18(+1.80%) |
Mar 14, 2006 | 344.00 | 345.78 | 340.00 | 342.82 | 18,000 | -2.18(-0.63%) |
Mar 13, 2006 | 344.00 | 345.47 | 341.75 | 345.00 | 12,100 | +2.00(+0.58%) |
Mar 10, 2006 | 339.00 | 343.45 | 338.25 | 343.00 | 27,100 | +5.95(+1.77%) |
Mar 09, 2006 | 336.00 | 338.75 | 335.85 | 337.05 | 29,500 | +2.45(+0.73%) |
Mar 08, 2006 | 330.00 | 335.40 | 329.75 | 334.60 | 29,200 | +5.40(+1.64%) |
Mar 07, 2006 | 326.40 | 329.70 | 326.40 | 329.20 | 13,400 | +1.87(+0.57%) |
Mar 06, 2006 | 326.14 | 327.86 | 325.45 | 327.33 | 12,300 | +1.19(+0.36%) |
Mar 03, 2006 | 326.49 | 327.25 | 324.50 | 326.14 | 15,200 | +0.24(+0.07%) |
Mar 02, 2006 | 324.01 | 326.44 | 323.16 | 325.90 | 15,400 | +1.90(+0.59%) |
Mar 01, 2006 | 326.60 | 326.60 | 322.00 | 324.00 | 54,100 | -4.55(-1.38%) |
Feb 28, 2006 | 332.45 | 333.00 | 326.00 | 328.55 | 30,700 | -3.90(-1.17%) |
Feb 27, 2006 | 330.25 | 332.84 | 329.00 | 332.45 | 12,100 | +1.70(+0.51%) |
Feb 24, 2006 | 330.90 | 331.99 | 330.32 | 330.75 | 13,800 | +0.03(+0.01%) |
Feb 23, 2006 | 333.00 | 333.00 | 329.01 | 330.72 | 22,300 | -1.61(-0.48%) |
Feb 22, 2006 | 328.30 | 332.33 | 328.00 | 332.33 | 26,800 | +3.18(+0.97%) |
Feb 21, 2006 | 329.00 | 329.99 | 328.00 | 329.15 | 19,600 | -0.60(-0.18%) |
Feb 17, 2006 | 329.60 | 330.50 | 328.74 | 329.75 | 17,400 | -0.75(-0.23%) |
Feb 16, 2006 | 332.90 | 332.90 | 329.00 | 330.50 | 42,000 | -0.90(-0.27%) |
Feb 15, 2006 | 329.30 | 331.90 | 329.24 | 331.40 | 33,800 | +0.18(+0.05%) |
Feb 14, 2006 | 329.00 | 331.22 | 328.72 | 331.22 | 65,200 | +2.33(+0.71%) |
Feb 13, 2006 | 329.35 | 329.35 | 328.01 | 328.89 | 14,200 | +0.49(+0.15%) |
Feb 10, 2006 | 327.95 | 330.00 | 327.00 | 328.40 | 15,900 | +1.37(+0.42%) |
Feb 09, 2006 | 330.00 | 330.00 | 327.00 | 327.03 | 110,300 | -1.97(-0.60%) |
Feb 08, 2006 | 329.50 | 330.00 | 328.50 | 329.00 | 18,400 | -0.26(-0.08%) |
Feb 07, 2006 | 330.00 | 330.03 | 328.00 | 329.26 | 30,300 | -0.73(-0.22%) |
Feb 06, 2006 | 328.75 | 330.99 | 327.76 | 329.99 | 28,400 | +0.00(+0.00%) |
Feb 03, 2006 | 331.00 | 331.50 | 328.99 | 329.99 | 25,600 | -2.90(-0.87%) |
Feb 02, 2006 | 335.40 | 335.40 | 332.10 | 332.89 | 22,100 | -2.22(-0.66%) |
Feb 01, 2006 | 334.50 | 336.00 | 331.05 | 335.11 | 16,000 | +1.11(+0.33%) |
Jan 31, 2006 | 336.00 | 336.19 | 333.50 | 334.00 | 29,100 | -2.20(-0.65%) |
Jan 30, 2006 | 330.50 | 336.20 | 330.00 | 336.20 | 66,200 | +5.20(+1.57%) |
Jan 27, 2006 | 323.00 | 331.50 | 322.95 | 331.00 | 46,200 | +7.50(+2.32%) |
Jan 26, 2006 | 327.25 | 329.50 | 321.51 | 323.50 | 50,400 | -3.66(-1.12%) |
Jan 25, 2006 | 323.25 | 327.16 | 323.25 | 327.16 | 15,000 | +4.16(+1.29%) |
Jan 24, 2006 | 327.00 | 327.65 | 322.73 | 323.00 | 16,400 | -4.70(-1.43%) |
Jan 23, 2006 | 326.00 | 328.00 | 325.20 | 327.70 | 20,000 | +1.70(+0.52%) |
Jan 20, 2006 | 329.50 | 329.50 | 326.00 | 326.00 | 10,900 | -2.95(-0.90%) |
Jan 19, 2006 | 330.00 | 330.00 | 326.00 | 328.95 | 10,900 | -0.54(-0.16%) |
Jan 18, 2006 | 330.20 | 330.80 | 328.02 | 329.49 | 12,800 | -0.71(-0.22%) |
Jan 17, 2006 | 330.65 | 331.17 | 329.00 | 330.20 | 18,900 | -0.45(-0.14%) |
Jan 13, 2006 | 329.70 | 331.00 | 328.00 | 330.65 | 33,500 | +1.65(+0.50%) |
Jan 12, 2006 | 329.00 | 332.30 | 328.23 | 329.00 | 31,600 | -0.46(-0.14%) |
Jan 11, 2006 | 329.70 | 331.00 | 327.77 | 329.46 | 41,700 | -0.74(-0.22%) |
Jan 10, 2006 | 328.80 | 330.20 | 327.00 | 330.20 | 43,800 | +1.40(+0.43%) |
Jan 09, 2006 | 326.00 | 328.80 | 326.00 | 328.80 | 16,000 | +2.70(+0.83%) |
Jan 06, 2006 | 322.25 | 326.70 | 322.25 | 326.10 | 8,400 | +3.43(+1.06%) |
Jan 05, 2006 | 321.00 | 323.56 | 320.12 | 322.67 | 17,700 | +2.12(+0.66%) |
Jan 04, 2006 | 320.00 | 322.11 | 319.00 | 320.55 | 26,100 | +1.05(+0.33%) |
Jan 03, 2006 | 315.50 | 319.50 | 315.50 | 319.50 | 20,600 | +2.45(+0.77%) |
Dec 30, 2005 | 315.00 | 317.69 | 312.50 | 317.05 | 8,300 | +1.55(+0.49%) |
Dec 29, 2005 | 316.50 | 316.99 | 315.00 | 315.50 | 7,900 | -0.55(-0.17%) |
Dec 28, 2005 | 315.75 | 317.59 | 315.71 | 316.05 | 8,300 | -1.41(-0.44%) |
Dec 27, 2005 | 318.31 | 319.99 | 317.05 | 317.46 | 8,000 | -0.85(-0.27%) |
Dec 23, 2005 | 318.50 | 319.85 | 316.88 | 318.31 | 7,100 | -0.19(-0.06%) |
Dec 22, 2005 | 317.98 | 319.21 | 315.75 | 318.50 | 15,000 | +1.50(+0.47%) |
Dec 21, 2005 | 316.15 | 318.50 | 315.81 | 317.00 | 18,000 | +2.79(+0.89%) |
Dec 20, 2005 | 312.89 | 314.53 | 312.50 | 314.21 | 17,100 | +1.71(+0.55%) |
Dec 19, 2005 | 312.00 | 312.50 | 311.50 | 312.50 | 12,500 | +2.20(+0.71%) |
Dec 16, 2005 | 312.20 | 313.00 | 308.50 | 310.30 | 25,100 | +0.05(+0.02%) |
Dec 15, 2005 | 309.05 | 310.50 | 309.05 | 310.25 | 8,800 | -0.75(-0.24%) |
Dec 14, 2005 | 308.12 | 311.90 | 308.00 | 311.00 | 13,500 | +1.90(+0.61%) |
Dec 13, 2005 | 310.00 | 311.09 | 307.41 | 309.10 | 30,400 | -0.25(-0.08%) |
Dec 12, 2005 | 312.00 | 315.00 | 308.14 | 309.35 | 29,600 | -3.40(-1.09%) |
Dec 09, 2005 | 312.00 | 314.00 | 311.60 | 312.75 | 12,300 | +0.10(+0.03%) |
Dec 08, 2005 | 310.35 | 314.99 | 310.19 | 312.65 | 33,900 | +0.35(+0.11%) |
Dec 07, 2005 | 313.50 | 314.11 | 309.00 | 312.30 | 17,900 | -1.70(-0.54%) |
Dec 06, 2005 | 313.50 | 315.49 | 313.01 | 314.00 | 24,000 | -0.49(-0.16%) |
Dec 05, 2005 | 317.50 | 317.60 | 313.00 | 314.49 | 20,800 | -3.01(-0.95%) |
Dec 02, 2005 | 316.25 | 318.40 | 316.25 | 317.50 | 15,200 | -0.40(-0.13%) |
Dec 01, 2005 | 316.35 | 318.50 | 315.80 | 317.90 | 19,400 | +0.65(+0.20%) |
Nov 30, 2005 | 318.40 | 318.74 | 314.50 | 317.25 | 14,500 | -0.44(-0.14%) |
Nov 29, 2005 | 317.85 | 317.95 | 317.02 | 317.69 | 10,000 | -0.16(-0.05%) |
Nov 28, 2005 | 316.50 | 318.73 | 316.50 | 317.85 | 9,300 | -1.00(-0.31%) |
Nov 25, 2005 | 319.00 | 319.00 | 318.28 | 318.85 | 1,800 | -0.15(-0.05%) |
Nov 23, 2005 | 319.00 | 319.25 | 318.00 | 319.00 | 6,400 | +0.05(+0.02%) |
Nov 22, 2005 | 318.50 | 319.50 | 317.60 | 318.95 | 8,800 | -0.55(-0.17%) |
Nov 21, 2005 | 319.00 | 319.80 | 318.00 | 319.50 | 8,200 | +0.50(+0.16%) |
Nov 18, 2005 | 315.00 | 319.38 | 315.00 | 319.00 | 13,400 | +2.97(+0.94%) |
Nov 17, 2005 | 316.75 | 317.00 | 314.51 | 316.03 | 10,400 | -0.07(-0.02%) |
Nov 16, 2005 | 316.00 | 316.40 | 313.75 | 316.10 | 6,700 | -1.45(-0.46%) |
Nov 15, 2005 | 319.00 | 319.50 | 316.11 | 317.55 | 10,400 | -1.45(-0.45%) |
Nov 14, 2005 | 318.00 | 319.10 | 316.50 | 319.00 | 11,100 | +0.35(+0.11%) |
Nov 11, 2005 | 317.60 | 319.00 | 317.56 | 318.65 | 6,900 | +0.71(+0.22%) |
Nov 10, 2005 | 318.00 | 318.90 | 316.00 | 317.94 | 12,200 | -0.87(-0.27%) |
Nov 09, 2005 | 318.95 | 320.00 | 317.50 | 318.81 | 11,200 | -0.14(-0.04%) |
Nov 08, 2005 | 317.30 | 319.00 | 317.00 | 318.95 | 9,800 | -0.15(-0.05%) |
Nov 07, 2005 | 319.00 | 320.51 | 318.00 | 319.10 | 7,200 | -0.40(-0.13%) |
Nov 04, 2005 | 321.50 | 321.50 | 318.01 | 319.50 | 28,700 | -3.50(-1.08%) |
Nov 03, 2005 | 324.00 | 328.99 | 320.00 | 323.00 | 42,200 | -2.25(-0.69%) |
Nov 02, 2005 | 316.25 | 325.25 | 315.00 | 325.25 | 20,500 | +7.89(+2.49%) |
Nov 01, 2005 | 316.50 | 318.49 | 315.50 | 317.36 | 23,500 | -0.64(-0.20%) |
Oct 31, 2005 | 316.75 | 318.99 | 316.50 | 318.00 | 11,300 | +2.00(+0.63%) |
Oct 28, 2005 | 313.10 | 316.34 | 313.10 | 316.00 | 11,300 | +3.31(+1.06%) |
Oct 27, 2005 | 316.75 | 317.94 | 312.65 | 312.69 | 11,200 | -3.50(-1.11%) |
Oct 26, 2005 | 316.65 | 316.90 | 314.68 | 316.19 | 4,800 | -1.06(-0.33%) |
Oct 25, 2005 | 319.00 | 319.00 | 316.01 | 317.25 | 18,800 | -2.49(-0.78%) |
Oct 24, 2005 | 317.25 | 320.75 | 317.00 | 319.74 | 7,200 | +1.92(+0.60%) |
Oct 21, 2005 | 316.25 | 317.82 | 315.00 | 317.82 | 11,100 | -0.18(-0.06%) |
Oct 20, 2005 | 316.50 | 319.00 | 316.50 | 318.00 | 12,100 | +1.50(+0.47%) |
Oct 19, 2005 | 312.00 | 317.00 | 311.50 | 316.50 | 12,100 | +4.83(+1.55%) |
Oct 18, 2005 | 317.30 | 317.36 | 311.00 | 311.67 | 17,400 | -5.63(-1.77%) |
Oct 17, 2005 | 316.00 | 317.30 | 315.00 | 317.30 | 3,900 | +1.73(+0.55%) |
Oct 14, 2005 | 318.00 | 318.00 | 313.25 | 315.57 | 12,100 | -1.87(-0.59%) |
Oct 13, 2005 | 316.10 | 320.00 | 316.00 | 317.44 | 8,400 | +0.84(+0.27%) |
Oct 12, 2005 | 320.61 | 320.61 | 316.00 | 316.60 | 14,000 | -4.51(-1.40%) |
Oct 11, 2005 | 325.50 | 328.50 | 321.11 | 321.11 | 13,300 | -4.88(-1.50%) |
Oct 10, 2005 | 322.95 | 326.20 | 322.95 | 325.99 | 5,600 | +2.94(+0.91%) |
Oct 07, 2005 | 324.50 | 327.38 | 322.91 | 323.05 | 11,000 | -1.95(-0.60%) |
Oct 06, 2005 | 328.55 | 329.05 | 323.67 | 325.00 | 8,100 | -4.05(-1.23%) |
Oct 05, 2005 | 330.00 | 330.00 | 327.50 | 329.05 | 19,100 | -1.95(-0.59%) |
Oct 04, 2005 | 330.00 | 332.49 | 330.00 | 331.00 | 11,200 | +0.95(+0.29%) |
Oct 03, 2005 | 330.50 | 333.00 | 329.40 | 330.05 | 13,300 | -0.45(-0.14%) |
Sep 30, 2005 | 331.00 | 331.00 | 327.01 | 330.50 | 14,100 | -2.25(-0.68%) |
Sep 29, 2005 | 326.00 | 333.00 | 325.76 | 332.75 | 56,400 | +6.03(+1.85%) |
Sep 28, 2005 | 314.95 | 326.88 | 314.00 | 326.72 | 46,100 | +11.77(+3.74%) |
Sep 27, 2005 | 309.70 | 315.30 | 309.41 | 314.95 | 31,400 | +5.25(+1.70%) |
Sep 26, 2005 | 315.50 | 317.49 | 308.70 | 309.70 | 27,700 | -4.30(-1.37%) |
Sep 23, 2005 | 314.00 | 317.35 | 313.50 | 314.00 | 19,300 | -2.25(-0.71%) |
Sep 22, 2005 | 319.90 | 319.95 | 315.00 | 316.25 | 30,400 | -2.74(-0.86%) |
Sep 21, 2005 | 327.95 | 327.95 | 316.50 | 318.99 | 18,600 | -9.21(-2.81%) |
Sep 20, 2005 | 330.99 | 334.75 | 328.20 | 328.20 | 15,800 | -2.25(-0.68%) |
Sep 19, 2005 | 328.00 | 330.50 | 325.10 | 330.45 | 6,400 | +2.58(+0.79%) |
Sep 16, 2005 | 327.50 | 328.12 | 325.67 | 327.87 | 3,700 | +0.87(+0.27%) |
Sep 15, 2005 | 326.96 | 328.50 | 325.02 | 327.00 | 9,600 | +0.70(+0.21%) |
Sep 14, 2005 | 327.25 | 327.25 | 325.50 | 326.30 | 5,200 | -0.20(-0.06%) |
Sep 13, 2005 | 323.50 | 330.74 | 322.50 | 326.50 | 23,600 | +3.05(+0.94%) |
Sep 12, 2005 | 322.50 | 323.76 | 320.02 | 323.45 | 8,400 | +0.45(+0.14%) |
Sep 09, 2005 | 323.00 | 324.00 | 323.00 | 323.00 | 5,700 | -0.74(-0.23%) |
Sep 08, 2005 | 325.50 | 325.50 | 323.50 | 323.74 | 6,100 | -1.07(-0.33%) |
Sep 07, 2005 | 321.00 | 325.90 | 321.00 | 324.81 | 8,600 | +2.11(+0.65%) |
Sep 06, 2005 | 324.45 | 326.50 | 322.57 | 322.70 | 21,900 | -2.75(-0.84%) |
Sep 02, 2005 | 326.45 | 326.50 | 324.75 | 325.45 | 7,900 | -0.95(-0.29%) |
Sep 01, 2005 | 321.00 | 326.40 | 321.00 | 326.40 | 15,000 | +1.65(+0.51%) |
Aug 31, 2005 | 326.60 | 326.60 | 319.97 | 324.75 | 24,300 | -2.75(-0.84%) |
Aug 30, 2005 | 328.00 | 328.00 | 323.83 | 327.50 | 5,800 | +0.07(+0.02%) |
Aug 29, 2005 | 323.00 | 327.50 | 323.00 | 327.43 | 10,100 | +1.39(+0.43%) |
Aug 26, 2005 | 329.63 | 329.63 | 325.55 | 326.04 | 16,200 | -3.91(-1.19%) |
Aug 25, 2005 | 325.25 | 329.95 | 324.00 | 329.95 | 34,500 | +3.65(+1.12%) |
Aug 24, 2005 | 323.50 | 326.50 | 323.50 | 326.30 | 19,500 | +2.80(+0.87%) |
Aug 23, 2005 | 324.50 | 326.99 | 322.88 | 323.50 | 20,100 | +0.40(+0.12%) |
Aug 22, 2005 | 313.50 | 324.18 | 313.50 | 323.10 | 31,400 | +10.60(+3.39%) |
Aug 19, 2005 | 307.80 | 314.00 | 307.80 | 312.50 | 19,800 | +4.81(+1.56%) |
Aug 18, 2005 | 314.00 | 314.00 | 307.50 | 307.69 | 22,600 | -5.55(-1.77%) |
Aug 17, 2005 | 312.50 | 314.20 | 312.50 | 313.24 | 12,600 | +0.24(+0.08%) |
Aug 16, 2005 | 312.75 | 313.50 | 311.00 | 313.00 | 22,300 | +1.00(+0.32%) |
Aug 15, 2005 | 318.50 | 318.50 | 310.00 | 312.00 | 28,600 | -5.99(-1.88%) |
Aug 12, 2005 | 316.50 | 319.00 | 315.00 | 317.99 | 11,500 | +1.49(+0.47%) |
Aug 11, 2005 | 314.50 | 318.00 | 314.50 | 316.50 | 27,700 | +2.90(+0.92%) |
Aug 10, 2005 | 318.00 | 318.50 | 313.50 | 313.60 | 26,200 | -4.40(-1.38%) |
Aug 09, 2005 | 317.00 | 319.98 | 316.81 | 318.00 | 24,100 | -2.60(-0.81%) |
Aug 08, 2005 | 324.00 | 325.00 | 320.50 | 320.60 | 17,700 | -4.40(-1.35%) |
Aug 05, 2005 | 333.10 | 333.10 | 324.31 | 325.00 | 32,900 | -9.03(-2.70%) |
Aug 04, 2005 | 333.00 | 335.50 | 329.00 | 334.03 | 14,300 | +0.54(+0.16%) |
Aug 03, 2005 | 340.10 | 340.10 | 333.00 | 333.49 | 35,900 | -7.51(-2.20%) |
Aug 02, 2005 | 337.60 | 341.00 | 336.50 | 341.00 | 9,700 | +3.40(+1.01%) |
Aug 01, 2005 | 336.50 | 339.50 | 336.00 | 337.60 | 17,200 | +1.60(+0.48%) |
Jul 29, 2005 | 335.00 | 336.00 | 334.01 | 336.00 | 5,100 | +0.68(+0.20%) |
Jul 28, 2005 | 336.48 | 337.75 | 334.50 | 335.32 | 6,600 | -0.66(-0.20%) |
Jul 27, 2005 | 336.50 | 339.50 | 334.50 | 335.98 | 15,100 | +0.08(+0.02%) |
Jul 26, 2005 | 333.20 | 337.20 | 332.44 | 335.90 | 24,800 | +0.85(+0.25%) |
Jul 25, 2005 | 328.25 | 336.50 | 327.70 | 335.05 | 34,600 | +7.48(+2.28%) |
Jul 22, 2005 | 325.00 | 328.50 | 323.50 | 327.57 | 14,000 | +2.74(+0.84%) |
Jul 21, 2005 | 323.00 | 324.90 | 322.23 | 324.83 | 7,600 | +2.33(+0.72%) |
Jul 20, 2005 | 321.00 | 322.50 | 319.60 | 322.50 | 16,000 | +1.87(+0.58%) |
Jul 19, 2005 | 319.00 | 322.00 | 319.00 | 320.63 | 14,500 | +0.16(+0.05%) |
Jul 18, 2005 | 323.00 | 323.50 | 319.50 | 320.47 | 18,600 | -2.53(-0.78%) |
Jul 15, 2005 | 322.80 | 325.00 | 321.06 | 323.00 | 33,400 | -1.50(-0.46%) |
Jul 14, 2005 | 328.80 | 328.80 | 322.00 | 324.50 | 30,200 | -2.50(-0.76%) |
Jul 13, 2005 | 332.25 | 332.30 | 326.26 | 327.00 | 30,000 | -5.25(-1.58%) |
Jul 12, 2005 | 336.00 | 336.50 | 331.00 | 332.25 | 24,700 | -2.75(-0.82%) |
Jul 11, 2005 | 337.90 | 337.90 | 333.28 | 335.00 | 7,700 | -2.10(-0.62%) |
Jul 08, 2005 | 340.00 | 341.00 | 336.50 | 337.10 | 11,300 | -1.90(-0.56%) |
Jul 07, 2005 | 341.00 | 342.99 | 338.00 | 339.00 | 11,500 | -1.37(-0.40%) |
Jul 06, 2005 | 345.00 | 345.20 | 340.01 | 340.37 | 22,700 | -5.23(-1.51%) |
Jul 05, 2005 | 341.80 | 347.00 | 341.20 | 345.60 | 36,600 | +5.60(+1.65%) |
Jul 01, 2005 | 337.50 | 340.50 | 337.27 | 340.00 | 16,900 | +1.00(+0.29%) |
Jun 30, 2005 | 335.50 | 339.00 | 334.54 | 339.00 | 65,300 | +4.50(+1.35%) |
Jun 29, 2005 | 335.00 | 335.50 | 334.00 | 334.50 | 14,900 | -0.77(-0.23%) |
Jun 28, 2005 | 334.00 | 336.00 | 334.00 | 335.27 | 13,700 | +0.37(+0.11%) |
Jun 27, 2005 | 332.50 | 335.51 | 332.00 | 334.90 | 6,300 | +1.40(+0.42%) |
Jun 24, 2005 | 334.95 | 337.50 | 333.00 | 333.50 | 38,500 | -1.45(-0.43%) |
Jun 23, 2005 | 334.00 | 335.40 | 333.50 | 334.95 | 8,500 | +0.00(+0.00%) |
Jun 22, 2005 | 333.70 | 335.93 | 333.50 | 334.95 | 16,800 | +2.95(+0.89%) |
Jun 21, 2005 | 335.50 | 338.00 | 331.70 | 332.00 | 29,300 | -3.50(-1.04%) |
Jun 20, 2005 | 339.00 | 339.50 | 333.05 | 335.50 | 15,000 | -3.24(-0.96%) |
Jun 17, 2005 | 338.80 | 339.14 | 338.01 | 338.74 | 9,100 | -0.06(-0.02%) |
Jun 16, 2005 | 338.50 | 339.10 | 337.51 | 338.80 | 12,800 | +0.33(+0.10%) |
Jun 15, 2005 | 338.25 | 338.60 | 337.88 | 338.47 | 14,100 | +0.47(+0.14%) |
Jun 14, 2005 | 337.85 | 338.40 | 337.19 | 338.00 | 12,500 | +0.16(+0.05%) |
Jun 13, 2005 | 337.50 | 338.25 | 337.00 | 337.84 | 36,800 | +0.73(+0.22%) |
Jun 10, 2005 | 337.00 | 339.00 | 337.00 | 337.11 | 7,400 | -0.40(-0.12%) |
Jun 09, 2005 | 338.00 | 339.50 | 335.75 | 337.51 | 9,800 | -0.49(-0.14%) |
Jun 08, 2005 | 339.00 | 339.50 | 337.75 | 338.00 | 28,000 | -0.25(-0.07%) |
Jun 07, 2005 | 336.50 | 339.20 | 336.50 | 338.25 | 19,400 | +2.25(+0.67%) |
Jun 06, 2005 | 337.50 | 338.50 | 335.00 | 336.00 | 18,600 | -2.00(-0.59%) |
Jun 03, 2005 | 339.75 | 339.95 | 336.00 | 338.00 | 30,000 | -1.00(-0.29%) |
Jun 02, 2005 | 339.25 | 340.99 | 337.60 | 339.00 | 26,000 | +0.50(+0.15%) |