Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 103.00 | 103.00 | 101.90 | 103.00 | 9,387 | +2.20(+2.18%) |
Jul 28, 2006 | 100.80 | 100.80 | 99.75 | 100.80 | 3,936 | +2.90(+2.96%) |
Jul 27, 2006 | 97.90 | 98.90 | 97.90 | 97.90 | 11,487 | +1.10(+1.14%) |
Jul 26, 2006 | 96.80 | 96.80 | 94.60 | 96.80 | 7,174 | +0.55(+0.57%) |
Jul 25, 2006 | 96.25 | 96.25 | 95.25 | 96.25 | 6,111 | +2.25(+2.39%) |
Jul 24, 2006 | 94.00 | 94.00 | 92.35 | 94.00 | 10,612 | +1.65(+1.79%) |
Jul 21, 2006 | 92.35 | 92.35 | 91.70 | 92.35 | 5,724 | -2.30(-2.43%) |
Jul 20, 2006 | 94.65 | 94.75 | 93.80 | 94.65 | 18,195 | +1.00(+1.07%) |
Jul 19, 2006 | 93.65 | 93.65 | 89.30 | 93.65 | 7,304 | +4.25(+4.75%) |
Jul 18, 2006 | 89.40 | 90.60 | 89.00 | 89.40 | 19,236 | -2.10(-2.30%) |
Jul 17, 2006 | 91.50 | 91.55 | 90.20 | 91.50 | 5,217 | -2.90(-3.07%) |
Jul 14, 2006 | 94.40 | 95.00 | 93.40 | 94.40 | 13,854 | -2.55(-2.63%) |
Jul 13, 2006 | 96.95 | 97.75 | 96.95 | 96.95 | 7,572 | -1.80(-1.82%) |
Jul 12, 2006 | 98.75 | 99.10 | 98.25 | 98.75 | 7,913 | -0.50(-0.50%) |
Jul 11, 2006 | 98.80 | 99.25 | 97.45 | 99.25 | 23,685 | +0.45(+0.46%) |
Jul 10, 2006 | 98.80 | 98.80 | 97.15 | 98.80 | 58,071 | -1.70(-1.69%) |
Jul 07, 2006 | 100.50 | 100.75 | 99.45 | 100.50 | 6,593 | -1.20(-1.18%) |
Jul 06, 2006 | 101.70 | 101.70 | 100.60 | 101.70 | 12,904 | +0.75(+0.74%) |
Jul 05, 2006 | 100.95 | 100.95 | 100.00 | 100.95 | 8,120 | -2.80(-2.70%) |
Jul 03, 2006 | 103.75 | 104.30 | 102.90 | 103.75 | 7,683 | +0.25(+0.24%) |
Jun 30, 2006 | 103.50 | 103.50 | 101.45 | 103.50 | 20,659 | +2.25(+2.22%) |
Jun 29, 2006 | 101.25 | 101.25 | 101.25 | 101.25 | 0 | +3.75(+3.85%) |
Jun 28, 2006 | 97.50 | 97.65 | 96.20 | 97.50 | 8,646 | +0.25(+0.26%) |
Jun 27, 2006 | 97.25 | 99.00 | 97.15 | 97.25 | 8,941 | -5.30(-5.17%) |
Jun 23, 2006 | 102.55 | 102.60 | 101.60 | 102.55 | 4,278 | +1.30(+1.28%) |
Jun 22, 2006 | 101.25 | 101.25 | 100.00 | 101.25 | 8,332 | -0.75(-0.74%) |
Jun 21, 2006 | 102.00 | 102.20 | 99.10 | 102.00 | 12,587 | +1.75(+1.75%) |
Jun 20, 2006 | 100.25 | 100.85 | 99.75 | 100.25 | 19,535 | +1.25(+1.26%) |
Jun 19, 2006 | 99.00 | 99.95 | 98.55 | 99.00 | 7,468 | -0.40(-0.40%) |
Jun 16, 2006 | 99.40 | 99.50 | 98.50 | 99.40 | 8,661 | -0.60(-0.60%) |
Jun 15, 2006 | 100.00 | 101.50 | 99.65 | 100.00 | 20,561 | +2.85(+2.93%) |
Jun 14, 2006 | 97.15 | 97.15 | 95.45 | 97.15 | 13,618 | +0.45(+0.47%) |
Jun 13, 2006 | 96.70 | 97.00 | 95.60 | 96.70 | 13,414 | -3.05(-3.06%) |
Jun 12, 2006 | 99.75 | 100.75 | 99.65 | 99.75 | 17,830 | -1.70(-1.68%) |
Jun 09, 2006 | 101.45 | 101.50 | 100.60 | 101.45 | 21,430 | +2.45(+2.47%) |
Jun 08, 2006 | 99.00 | 99.80 | 96.40 | 99.00 | 7,633 | -4.95(-4.76%) |
Jun 07, 2006 | 103.95 | 104.00 | 103.25 | 103.95 | 11,609 | -1.00(-0.95%) |
Jun 06, 2006 | 104.95 | 105.00 | 103.00 | 104.95 | 7,982 | -4.15(-3.80%) |
Jun 05, 2006 | 109.10 | 110.15 | 107.80 | 109.10 | 9,596 | -3.10(-2.76%) |
Jun 02, 2006 | 112.20 | 112.90 | 111.20 | 112.20 | 14,158 | +1.75(+1.58%) |
Jun 01, 2006 | 110.45 | 110.45 | 106.65 | 110.45 | 10,215 | +0.70(+0.64%) |
May 31, 2006 | 109.75 | 110.25 | 109.15 | 109.75 | 18,494 | +0.65(+0.60%) |
May 30, 2006 | 109.10 | 110.90 | 108.00 | 109.10 | 15,675 | -2.65(-2.37%) |
May 26, 2006 | 111.75 | 111.75 | 110.50 | 111.75 | 14,492 | +1.25(+1.13%) |
May 25, 2006 | 110.50 | 110.50 | 107.47 | 110.50 | 11,997 | +2.50(+2.31%) |
May 24, 2006 | 108.00 | 108.40 | 106.60 | 108.00 | 11,453 | -1.50(-1.37%) |
May 23, 2006 | 109.50 | 109.50 | 108.10 | 109.50 | 14,674 | +3.60(+3.40%) |
May 22, 2006 | 105.90 | 105.90 | 102.55 | 105.90 | 15,278 | -3.10(-2.84%) |
May 19, 2006 | 109.00 | 109.00 | 107.15 | 109.00 | 11,795 | -0.60(-0.55%) |
May 18, 2006 | 109.60 | 110.00 | 108.40 | 109.60 | 24,342 | +1.60(+1.48%) |
May 17, 2006 | 113.60 | 111.55 | 108.00 | 108.00 | 21,540 | -5.60(-4.93%) |
May 16, 2006 | 113.60 | 113.60 | 112.25 | 113.60 | 18,838 | +0.25(+0.22%) |
May 15, 2006 | 113.35 | 113.35 | 110.35 | 113.35 | 24,698 | -2.60(-2.24%) |
May 12, 2006 | 115.95 | 117.45 | 114.50 | 115.95 | 13,419 | -3.80(-3.17%) |
May 11, 2006 | 119.75 | 120.05 | 119.15 | 119.75 | 12,999 | -1.65(-1.36%) |
May 10, 2006 | 121.40 | 121.50 | 120.30 | 121.40 | 6,221 | +0.40(+0.33%) |
May 09, 2006 | 121.00 | 121.00 | 119.85 | 121.00 | 7,693 | +0.75(+0.62%) |
May 08, 2006 | 120.25 | 120.80 | 119.55 | 120.25 | 5,159 | +3.25(+2.78%) |
May 05, 2006 | 117.00 | 117.90 | 116.15 | 117.00 | 11,234 | -3.25(-2.70%) |
May 04, 2006 | 120.25 | 121.20 | 119.55 | 120.25 | 12,704 | +0.70(+0.59%) |
May 03, 2006 | 119.55 | 120.30 | 119.00 | 119.55 | 8,142 | -1.65(-1.36%) |
May 02, 2006 | 121.20 | 121.20 | 120.40 | 121.20 | 7,778 | +1.25(+1.04%) |
May 01, 2006 | 119.95 | 120.25 | 119.50 | 119.95 | 7,008 | +0.25(+0.21%) |
Apr 28, 2006 | 119.70 | 119.70 | 119.70 | 119.70 | 0 | -1.00(-0.83%) |
Apr 27, 2006 | 120.70 | 120.75 | 117.90 | 120.70 | 11,930 | -0.90(-0.74%) |
Apr 26, 2006 | 121.60 | 121.60 | 121.20 | 121.60 | 5,704 | +2.00(+1.67%) |
Apr 25, 2006 | 119.60 | 120.30 | 118.85 | 119.60 | 9,278 | +0.00(+0.00%) |
Apr 24, 2006 | 119.60 | 120.30 | 119.35 | 119.60 | 18,151 | +0.00(+0.00%) |
Apr 21, 2006 | 118.45 | 119.80 | 118.05 | 119.60 | 49,555 | +1.15(+0.97%) |
Apr 20, 2006 | 119.00 | 119.00 | 118.00 | 118.45 | 6,136 | -0.55(-0.46%) |
Apr 19, 2006 | 114.65 | 119.00 | 117.80 | 119.00 | 54,597 | +4.35(+3.79%) |
Apr 18, 2006 | 114.65 | 114.85 | 113.90 | 114.65 | 11,877 | -0.85(-0.74%) |
Apr 17, 2006 | 115.50 | 115.50 | 115.50 | 115.50 | 5,135 | +1.30(+1.14%) |
Apr 13, 2006 | 113.55 | 114.20 | 113.25 | 114.20 | 6,629 | +0.65(+0.57%) |
Apr 12, 2006 | 113.45 | 114.00 | 112.95 | 113.55 | 9,059 | +0.10(+0.09%) |
Apr 11, 2006 | 113.45 | 113.45 | 112.40 | 113.45 | 11,577 | -2.10(-1.82%) |
Apr 10, 2006 | 115.55 | 115.55 | 115.30 | 115.55 | 3,531 | +1.85(+1.63%) |
Apr 07, 2006 | 113.70 | 115.35 | 113.55 | 113.70 | 7,943 | -3.50(-2.99%) |
Apr 06, 2006 | 117.20 | 117.20 | 116.95 | 117.20 | 3,131 | -0.50(-0.42%) |
Apr 05, 2006 | 117.70 | 119.15 | 117.60 | 117.70 | 39,545 | -0.90(-0.76%) |
Apr 04, 2006 | 118.60 | 118.65 | 117.20 | 118.60 | 6,752 | +7.90(+7.14%) |
Apr 03, 2006 | 110.70 | 110.70 | 110.70 | 110.70 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 110.70 | 110.80 | 110.25 | 110.70 | 4,477 | -0.55(-0.49%) |
Mar 30, 2006 | 111.25 | 111.25 | 109.97 | 111.25 | 46,221 | +2.55(+2.35%) |
Mar 29, 2006 | 108.70 | 108.80 | 108.00 | 108.70 | 29,295 | -0.20(-0.18%) |
Mar 28, 2006 | 108.30 | 109.30 | 108.20 | 108.90 | 4,123 | +0.60(+0.55%) |
Mar 27, 2006 | 108.30 | 109.45 | 108.00 | 108.30 | 21,632 | +0.30(+0.28%) |
Mar 24, 2006 | 107.35 | 108.10 | 107.35 | 108.00 | 4,425 | -0.15(-0.14%) |
Mar 21, 2006 | 108.15 | 108.25 | 107.60 | 108.15 | 8,531 | -0.75(-0.69%) |
Mar 20, 2006 | 108.90 | 108.95 | 107.85 | 108.90 | 9,815 | +2.55(+2.40%) |
Mar 17, 2006 | 106.35 | 106.35 | 105.55 | 106.35 | 10,347 | -0.80(-0.75%) |
Mar 16, 2006 | 107.15 | 107.15 | 106.60 | 107.15 | 2,949 | +1.05(+0.99%) |
Mar 15, 2006 | 104.25 | 106.10 | 104.30 | 106.10 | 3,728 | +1.85(+1.77%) |
Mar 14, 2006 | 103.00 | 104.25 | 102.65 | 104.25 | 5,409 | +1.25(+1.21%) |
Mar 13, 2006 | 103.00 | 103.00 | 101.50 | 103.00 | 5,231 | +0.25(+0.24%) |
Mar 10, 2006 | 102.75 | 102.75 | 101.80 | 102.75 | 7,575 | +0.90(+0.88%) |
Mar 09, 2006 | 101.85 | 101.85 | 101.10 | 101.85 | 9,900 | +0.90(+0.89%) |
Mar 08, 2006 | 100.95 | 101.00 | 100.30 | 100.95 | 9,593 | -2.15(-2.09%) |
Mar 07, 2006 | 103.10 | 103.35 | 102.40 | 103.10 | 6,189 | -1.90(-1.81%) |
Mar 06, 2006 | 105.00 | 105.00 | 105.00 | 105.00 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 105.00 | 105.00 | 103.75 | 105.00 | 6,359 | -0.10(-0.10%) |
Mar 02, 2006 | 105.10 | 105.10 | 103.85 | 105.10 | 7,474 | -0.85(-0.80%) |
Mar 01, 2006 | 105.95 | 105.95 | 104.70 | 105.95 | 4,397 | +3.10(+3.01%) |
Feb 28, 2006 | 105.50 | 104.10 | 102.80 | 102.85 | 4,700 | -2.65(-2.51%) |
Feb 27, 2006 | 105.50 | 105.50 | 104.75 | 105.50 | 8,255 | +1.35(+1.30%) |
Feb 24, 2006 | 104.15 | 105.15 | 104.00 | 104.15 | 7,702 | +0.45(+0.43%) |
Feb 23, 2006 | 103.70 | 105.60 | 103.60 | 103.70 | 9,454 | +1.70(+1.67%) |
Feb 22, 2006 | 102.00 | 102.75 | 100.40 | 102.00 | 7,223 | +0.80(+0.79%) |
Feb 21, 2006 | 101.20 | 102.00 | 100.60 | 101.20 | 4,284 | +1.45(+1.45%) |
Feb 17, 2006 | 99.75 | 99.75 | 99.10 | 99.75 | 6,215 | +0.00(+0.00%) |
Feb 16, 2006 | 99.75 | 99.75 | 99.00 | 99.75 | 6,247 | -0.60(-0.60%) |
Feb 15, 2006 | 100.35 | 101.10 | 99.95 | 100.35 | 10,286 | -2.65(-2.57%) |
Feb 14, 2006 | 103.00 | 103.00 | 101.65 | 103.00 | 7,359 | -0.20(-0.19%) |
Feb 13, 2006 | 103.20 | 103.20 | 102.75 | 103.20 | 5,016 | +2.60(+2.58%) |
Feb 10, 2006 | 100.60 | 100.80 | 100.00 | 100.60 | 9,283 | +0.10(+0.10%) |
Feb 09, 2006 | 100.50 | 100.50 | 99.15 | 100.50 | 6,331 | +1.85(+1.88%) |
Feb 08, 2006 | 98.65 | 98.65 | 97.80 | 98.65 | 7,901 | +0.30(+0.31%) |
Feb 07, 2006 | 99.30 | 99.25 | 98.10 | 98.35 | 6,493 | -0.95(-0.96%) |
Feb 06, 2006 | 99.30 | 99.40 | 99.00 | 99.30 | 2,293 | +0.35(+0.35%) |
Feb 03, 2006 | 98.95 | 99.00 | 97.70 | 98.95 | 10,222 | -0.75(-0.75%) |
Feb 02, 2006 | 99.70 | 100.60 | 98.25 | 99.70 | 15,647 | +1.75(+1.79%) |
Feb 01, 2006 | 97.95 | 98.60 | 97.50 | 97.95 | 13,747 | +0.35(+0.36%) |
Jan 31, 2006 | 97.60 | 97.75 | 96.65 | 97.60 | 9,957 | +0.05(+0.05%) |
Jan 30, 2006 | 97.55 | 97.55 | 97.00 | 97.55 | 3,073 | +2.85(+3.01%) |
Jan 27, 2006 | 94.70 | 95.05 | 94.35 | 94.70 | 1,905 | +0.40(+0.42%) |
Jan 26, 2006 | 94.30 | 95.15 | 94.20 | 94.30 | 15,623 | +1.75(+1.89%) |
Jan 25, 2006 | 92.55 | 93.70 | 92.55 | 92.55 | 13,959 | +0.65(+0.71%) |
Jan 24, 2006 | 91.90 | 92.40 | 91.75 | 91.90 | 4,830 | -1.10(-1.18%) |
Jan 23, 2006 | 93.00 | 93.00 | 92.25 | 93.00 | 7,032 | +2.50(+2.76%) |
Jan 20, 2006 | 90.50 | 92.50 | 90.35 | 90.50 | 7,098 | -2.75(-2.95%) |
Jan 19, 2006 | 93.25 | 93.25 | 92.40 | 93.25 | 4,853 | +0.70(+0.76%) |
Jan 18, 2006 | 92.55 | 93.15 | 92.20 | 92.55 | 8,984 | -0.65(-0.70%) |
Jan 17, 2006 | 93.20 | 93.25 | 92.85 | 93.20 | 10,435 | -0.50(-0.53%) |
Jan 13, 2006 | 93.70 | 94.20 | 93.20 | 93.70 | 9,705 | -1.50(-1.58%) |
Jan 12, 2006 | 95.20 | 95.20 | 94.15 | 95.20 | 3,861 | -0.45(-0.47%) |
Jan 11, 2006 | 95.65 | 95.75 | 94.65 | 95.65 | 10,531 | +1.10(+1.16%) |
Jan 10, 2006 | 94.55 | 94.55 | 93.40 | 94.55 | 8,918 | -0.05(-0.05%) |
Jan 09, 2006 | 94.60 | 94.60 | 93.95 | 94.60 | 4,287 | +0.00(+0.00%) |
Jan 06, 2006 | 94.60 | 94.70 | 94.15 | 94.60 | 9,477 | +1.65(+1.78%) |
Jan 05, 2006 | 92.95 | 93.00 | 92.00 | 92.95 | 4,707 | +2.40(+2.65%) |
Jan 04, 2006 | 90.85 | 90.85 | 90.20 | 90.55 | 10,681 | -0.30(-0.33%) |
Jan 03, 2006 | 90.85 | 91.05 | 89.85 | 90.85 | 4,785 | +1.90(+2.14%) |
Dec 30, 2005 | 88.95 | 88.95 | 88.65 | 88.95 | 2,560 | -0.65(-0.73%) |
Dec 29, 2005 | 89.60 | 89.70 | 88.95 | 89.60 | 3,684 | +1.15(+1.30%) |
Dec 28, 2005 | 88.45 | 88.90 | 88.20 | 88.45 | 4,648 | +0.95(+1.09%) |
Dec 23, 2005 | 87.50 | 87.50 | 87.15 | 87.50 | 1,934 | -0.75(-0.85%) |
Dec 22, 2005 | 87.45 | 88.25 | 86.95 | 88.25 | 6,598 | +0.80(+0.91%) |
Dec 21, 2005 | 88.20 | 87.50 | 86.60 | 87.45 | 65,279 | -0.75(-0.85%) |
Dec 20, 2005 | 88.20 | 88.45 | 87.95 | 88.20 | 3,625 | -0.60(-0.68%) |
Dec 19, 2005 | 88.80 | 88.80 | 88.25 | 88.80 | 14,624 | -0.45(-0.50%) |
Dec 16, 2005 | 89.25 | 89.30 | 88.80 | 89.25 | 3,902 | +0.05(+0.06%) |
Dec 15, 2005 | 89.20 | 89.25 | 88.90 | 89.20 | 4,629 | -0.30(-0.34%) |
Dec 14, 2005 | 89.50 | 89.50 | 89.10 | 89.50 | 3,877 | +0.55(+0.62%) |
Dec 13, 2005 | 88.95 | 89.00 | 88.20 | 88.95 | 4,903 | +0.90(+1.02%) |
Dec 12, 2005 | 88.05 | 88.05 | 87.70 | 88.05 | 5,940 | +1.20(+1.38%) |
Dec 09, 2005 | 86.85 | 87.00 | 86.55 | 86.85 | 2,781 | +0.50(+0.58%) |
Dec 08, 2005 | 86.35 | 86.60 | 86.00 | 86.35 | 11,765 | +0.35(+0.41%) |
Dec 07, 2005 | 86.00 | 86.70 | 86.00 | 86.00 | 4,065 | -0.95(-1.09%) |
Dec 06, 2005 | 86.95 | 87.45 | 86.85 | 86.95 | 8,723 | +0.00(+0.00%) |
Dec 05, 2005 | 86.95 | 87.00 | 86.55 | 86.95 | 2,690 | +1.15(+1.34%) |
Dec 02, 2005 | 85.80 | 85.80 | 85.25 | 85.80 | 2,042 | +0.10(+0.12%) |
Dec 01, 2005 | 85.05 | 85.70 | 84.20 | 85.70 | 2,705 | +0.65(+0.76%) |
Nov 30, 2005 | 85.05 | 85.05 | 84.70 | 85.05 | 3,789 | +1.70(+2.04%) |
Nov 29, 2005 | 83.35 | 83.35 | 83.35 | 83.35 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 83.35 | 83.70 | 82.50 | 83.35 | 6,882 | +0.70(+0.85%) |
Nov 25, 2005 | 82.65 | 82.65 | 82.35 | 82.65 | 6,813 | -1.35(-1.61%) |
Nov 23, 2005 | 84.00 | 84.00 | 83.70 | 84.00 | 4,426 | -0.20(-0.24%) |
Nov 22, 2005 | 84.20 | 84.20 | 82.90 | 84.20 | 10,536 | +0.30(+0.36%) |
Nov 21, 2005 | 83.90 | 83.90 | 83.40 | 83.90 | 14,569 | +0.90(+1.08%) |
Nov 18, 2005 | 83.00 | 83.00 | 82.65 | 83.00 | 2,543 | +0.50(+0.61%) |
Nov 17, 2005 | 82.50 | 82.50 | 82.05 | 82.50 | 4,477 | +1.05(+1.29%) |
Nov 16, 2005 | 81.45 | 81.45 | 81.30 | 81.45 | 4,582 | +0.45(+0.56%) |
Nov 15, 2005 | 81.00 | 81.05 | 80.75 | 81.00 | 5,113 | +0.15(+0.19%) |
Nov 14, 2005 | 80.85 | 80.90 | 80.65 | 80.85 | 1,345 | +0.10(+0.12%) |
Nov 11, 2005 | 80.75 | 80.75 | 80.50 | 80.75 | 8,986 | +0.55(+0.69%) |
Nov 10, 2005 | 80.20 | 80.20 | 79.50 | 80.20 | 5,421 | -0.10(-0.12%) |
Nov 09, 2005 | 80.30 | 80.30 | 79.75 | 80.30 | 3,638 | +0.35(+0.44%) |
Nov 08, 2005 | 79.80 | 80.10 | 79.40 | 79.95 | 5,999 | +0.15(+0.19%) |
Nov 07, 2005 | 79.80 | 80.10 | 79.80 | 79.80 | 3,339 | -0.65(-0.81%) |
Nov 04, 2005 | 80.45 | 81.30 | 80.10 | 80.45 | 5,280 | +0.20(+0.25%) |
Nov 03, 2005 | 80.25 | 80.35 | 79.80 | 80.25 | 4,114 | +0.05(+0.06%) |
Nov 02, 2005 | 80.20 | 80.25 | 78.95 | 80.20 | 14,225 | +2.70(+3.48%) |
Nov 01, 2005 | 77.50 | 78.10 | 76.75 | 77.50 | 20,445 | +1.20(+1.57%) |
Oct 31, 2005 | 75.60 | 76.85 | 76.30 | 76.30 | 15,176 | +0.70(+0.93%) |
Oct 28, 2005 | 75.60 | 75.60 | 74.80 | 75.60 | 4,445 | +0.05(+0.07%) |
Oct 27, 2005 | 75.55 | 76.05 | 75.25 | 75.55 | 6,453 | -1.70(-2.20%) |
Oct 26, 2005 | 77.25 | 77.50 | 76.75 | 77.25 | 8,550 | +1.25(+1.64%) |
Oct 25, 2005 | 76.00 | 76.35 | 75.75 | 76.00 | 4,832 | -1.00(-1.30%) |
Oct 24, 2005 | 77.00 | 77.05 | 76.45 | 77.00 | 3,127 | +2.60(+3.49%) |
Oct 21, 2005 | 74.40 | 75.20 | 74.40 | 74.40 | 4,282 | -1.30(-1.72%) |
Oct 20, 2005 | 75.70 | 76.00 | 75.55 | 75.70 | 4,985 | -1.60(-2.07%) |
Oct 19, 2005 | 77.30 | 77.55 | 76.75 | 77.30 | 18,688 | -2.25(-2.83%) |
Oct 18, 2005 | 79.55 | 80.40 | 79.05 | 79.55 | 9,479 | -2.35(-2.87%) |
Oct 17, 2005 | 81.90 | 81.95 | 81.20 | 81.90 | 7,033 | +0.05(+0.06%) |
Oct 14, 2005 | 81.85 | 82.20 | 81.70 | 81.85 | 67,959 | +0.35(+0.43%) |
Oct 13, 2005 | 81.65 | 81.50 | 80.75 | 81.50 | 3,913 | -0.15(-0.18%) |
Oct 12, 2005 | 81.65 | 81.95 | 81.40 | 81.65 | 7,190 | -0.60(-0.73%) |
Oct 11, 2005 | 82.25 | 83.05 | 82.00 | 82.25 | 114,016 | -1.00(-1.20%) |
Oct 10, 2005 | 82.85 | 83.25 | 83.00 | 83.25 | 2,083 | +0.40(+0.48%) |
Oct 07, 2005 | 82.85 | 83.00 | 82.50 | 82.85 | 6,463 | -1.15(-1.37%) |
Oct 06, 2005 | 84.00 | 84.00 | 84.00 | 84.00 | 0 | +0.25(+0.30%) |
Oct 05, 2005 | 83.75 | 83.75 | 83.75 | 83.75 | 0 | +1.80(+2.20%) |
Oct 04, 2005 | 81.95 | 81.95 | 81.95 | 81.95 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 81.95 | 81.60 | 81.95 | 7,809 | -0.50(-0.61%) | |
Sep 30, 2005 | 82.65 | 82.25 | 82.45 | 3,793 | -0.30(-0.36%) | |
Sep 29, 2005 | 82.75 | 82.05 | 82.75 | 1,940 | +0.30(+0.36%) | |
Sep 28, 2005 | 82.45 | 82.80 | 82.45 | 82.45 | 4,463 | +0.40(+0.49%) |
Sep 27, 2005 | 82.05 | 82.45 | 81.90 | 82.05 | 3,418 | -0.40(-0.49%) |
Sep 26, 2005 | 82.45 | 82.60 | 82.00 | 82.45 | 7,570 | +2.20(+2.74%) |
Sep 23, 2005 | 80.25 | 80.25 | 80.05 | 80.25 | 574 | -0.25(-0.31%) |
Sep 22, 2005 | 80.50 | 80.50 | 80.15 | 80.50 | 4,982 | -1.10(-1.35%) |
Sep 21, 2005 | 81.60 | 81.60 | 81.60 | 81.60 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 81.60 | 82.20 | 81.05 | 81.60 | 13,010 | +0.45(+0.55%) |
Sep 19, 2005 | 81.15 | 81.20 | 80.70 | 81.15 | 7,643 | -1.75(-2.11%) |
Sep 16, 2005 | 82.90 | 82.90 | 82.35 | 82.90 | 4,113 | +1.70(+2.09%) |
Sep 15, 2005 | 81.20 | 81.20 | 80.90 | 81.20 | 3,644 | -0.40(-0.49%) |
Sep 14, 2005 | 81.60 | 82.25 | 81.20 | 81.60 | 3,531 | +0.50(+0.62%) |
Sep 13, 2005 | 81.10 | 81.40 | 81.00 | 81.10 | 1,523 | -2.25(-2.70%) |
Sep 12, 2005 | 83.35 | 83.45 | 83.15 | 83.35 | 1,598 | -0.60(-0.71%) |
Sep 09, 2005 | 83.95 | 83.95 | 83.40 | 83.95 | 6,331 | +1.20(+1.45%) |
Sep 08, 2005 | 82.75 | 83.05 | 82.75 | 82.75 | 3,085 | -0.10(-0.12%) |
Sep 07, 2005 | 82.85 | 82.85 | 82.65 | 82.85 | 1,301 | +0.60(+0.73%) |
Sep 06, 2005 | 82.25 | 82.25 | 81.75 | 82.25 | 6,090 | +0.95(+1.17%) |
Sep 02, 2005 | 81.30 | 81.30 | 80.65 | 81.30 | 6,620 | -0.20(-0.25%) |
Sep 01, 2005 | 81.50 | 81.50 | 80.60 | 81.50 | 3,600 | +2.15(+2.71%) |
Aug 31, 2005 | 79.35 | 79.35 | 78.25 | 79.35 | 3,535 | +0.90(+1.15%) |
Aug 30, 2005 | 78.45 | 78.70 | 78.35 | 78.45 | 2,929 | -0.60(-0.76%) |
Aug 29, 2005 | 79.05 | 79.05 | 78.60 | 79.05 | 4,085 | -0.15(-0.19%) |
Aug 26, 2005 | 79.20 | 79.75 | 78.80 | 79.20 | 9,484 | -1.55(-1.92%) |
Aug 25, 2005 | 80.75 | 80.75 | 80.25 | 80.75 | 24,110 | +0.40(+0.50%) |
Aug 24, 2005 | 80.35 | 80.50 | 80.15 | 80.35 | 17,755 | +0.60(+0.75%) |
Aug 23, 2005 | 79.75 | 80.00 | 79.50 | 79.75 | 2,787 | -0.50(-0.62%) |
Aug 22, 2005 | 80.25 | 80.25 | 79.95 | 80.25 | 9,315 | +1.45(+1.84%) |
Aug 19, 2005 | 78.80 | 78.80 | 78.35 | 78.80 | 4,185 | +1.55(+2.01%) |
Aug 18, 2005 | 77.25 | 78.10 | 77.25 | 77.25 | 2,699 | -1.80(-2.28%) |
Aug 17, 2005 | 79.05 | 79.10 | 78.30 | 79.05 | 878 | -0.70(-0.88%) |
Aug 16, 2005 | 79.75 | 80.50 | 79.45 | 79.75 | 5,450 | -1.65(-2.03%) |
Aug 15, 2005 | 81.40 | 81.40 | 81.05 | 81.40 | 1,710 | +1.50(+1.88%) |
Aug 12, 2005 | 79.90 | 79.90 | 79.90 | 79.90 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 79.90 | 79.90 | 79.90 | 79.90 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 79.90 | 79.90 | 79.39 | 79.90 | 12,164 | +0.00(+0.00%) |
Aug 09, 2005 | 79.90 | 79.90 | 79.39 | 79.90 | 12,164 | -0.35(-0.44%) |
Aug 08, 2005 | 80.25 | 80.50 | 80.00 | 80.25 | 11,300 | -0.25(-0.31%) |
Aug 05, 2005 | 80.50 | 80.60 | 80.00 | 80.50 | 5,821 | -1.55(-1.89%) |
Aug 04, 2005 | 82.05 | 82.05 | 81.45 | 82.05 | 6,425 | -0.60(-0.73%) |
Aug 03, 2005 | 82.65 | 82.70 | 81.60 | 82.65 | 10,065 | +0.00(+0.00%) |
Aug 02, 2005 | 82.65 | 82.70 | 81.60 | 82.65 | 10,065 | +4.90(+6.30%) |