Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 109.40 | 111.15 | 109.86 | 111.13 | 342,300 | +1.73(+1.58%) |
Mar 30, 2006 | 110.45 | 111.60 | 109.03 | 109.40 | 391,300 | -1.50(-1.35%) |
Mar 29, 2006 | 108.39 | 111.65 | 108.33 | 110.90 | 440,200 | +2.36(+2.17%) |
Mar 28, 2006 | 108.60 | 109.15 | 107.71 | 108.54 | 319,200 | -0.06(-0.06%) |
Mar 27, 2006 | 106.25 | 108.87 | 106.25 | 108.60 | 506,000 | +2.50(+2.36%) |
Mar 24, 2006 | 107.05 | 107.05 | 105.74 | 106.10 | 381,500 | -0.65(-0.61%) |
Mar 23, 2006 | 107.86 | 108.83 | 106.45 | 106.75 | 601,700 | -1.01(-0.94%) |
Mar 22, 2006 | 108.73 | 108.73 | 106.58 | 107.76 | 635,700 | -0.97(-0.89%) |
Mar 21, 2006 | 112.30 | 112.51 | 108.19 | 108.73 | 1,535,900 | -7.12(-6.15%) |
Mar 20, 2006 | 114.03 | 115.85 | 114.03 | 115.85 | 338,500 | +1.63(+1.43%) |
Mar 17, 2006 | 112.06 | 115.37 | 112.06 | 114.22 | 685,800 | +2.76(+2.48%) |
Mar 16, 2006 | 111.73 | 112.00 | 111.00 | 111.46 | 293,300 | -0.02(-0.02%) |
Mar 15, 2006 | 113.00 | 113.50 | 111.04 | 111.48 | 362,200 | -1.52(-1.35%) |
Mar 14, 2006 | 110.85 | 113.02 | 110.47 | 113.00 | 353,900 | +2.15(+1.94%) |
Mar 13, 2006 | 110.07 | 111.00 | 109.78 | 110.85 | 418,900 | +0.74(+0.67%) |
Mar 10, 2006 | 108.90 | 110.11 | 108.18 | 110.11 | 352,900 | +2.28(+2.11%) |
Mar 09, 2006 | 108.85 | 109.45 | 107.55 | 107.83 | 257,400 | -0.82(-0.75%) |
Mar 08, 2006 | 110.09 | 110.09 | 108.03 | 108.65 | 442,500 | -1.45(-1.32%) |
Mar 07, 2006 | 110.45 | 111.46 | 109.68 | 110.10 | 584,700 | +0.27(+0.25%) |
Mar 06, 2006 | 109.23 | 111.31 | 108.58 | 109.83 | 319,200 | +0.85(+0.78%) |
Mar 03, 2006 | 110.33 | 110.70 | 108.61 | 108.98 | 563,400 | -1.35(-1.22%) |
Mar 02, 2006 | 111.25 | 111.25 | 110.08 | 110.33 | 443,200 | -1.14(-1.02%) |
Mar 01, 2006 | 110.35 | 111.47 | 109.64 | 111.47 | 352,400 | +1.12(+1.01%) |
Feb 28, 2006 | 110.24 | 110.37 | 108.11 | 110.35 | 626,000 | +0.11(+0.10%) |
Feb 27, 2006 | 108.52 | 110.51 | 108.03 | 110.24 | 458,300 | +1.83(+1.69%) |
Feb 24, 2006 | 107.80 | 109.20 | 107.47 | 108.41 | 409,400 | +0.61(+0.57%) |
Feb 23, 2006 | 106.51 | 108.34 | 106.49 | 107.80 | 384,000 | +1.30(+1.22%) |
Feb 22, 2006 | 106.00 | 106.79 | 105.51 | 106.50 | 484,100 | +1.15(+1.09%) |
Feb 21, 2006 | 105.50 | 106.35 | 105.02 | 105.35 | 600,900 | -0.15(-0.14%) |
Feb 17, 2006 | 105.70 | 106.29 | 105.15 | 105.50 | 745,700 | +0.00(+0.00%) |
Feb 16, 2006 | 103.70 | 105.98 | 103.60 | 105.50 | 876,800 | +1.81(+1.75%) |
Feb 15, 2006 | 101.85 | 103.90 | 101.75 | 103.69 | 723,400 | +1.95(+1.92%) |
Feb 14, 2006 | 101.07 | 101.82 | 100.27 | 101.74 | 537,000 | +1.14(+1.13%) |
Feb 13, 2006 | 101.75 | 102.35 | 100.50 | 100.60 | 515,500 | -0.83(-0.82%) |
Feb 10, 2006 | 102.07 | 102.79 | 100.07 | 101.43 | 432,900 | -0.64(-0.63%) |
Feb 09, 2006 | 101.30 | 102.99 | 100.64 | 102.07 | 514,300 | +0.80(+0.79%) |
Feb 08, 2006 | 101.55 | 101.84 | 100.26 | 101.27 | 536,800 | -0.03(-0.03%) |
Feb 07, 2006 | 103.27 | 104.05 | 100.80 | 101.30 | 700,700 | -2.17(-2.10%) |
Feb 06, 2006 | 105.71 | 105.71 | 102.81 | 103.47 | 636,800 | -2.22(-2.10%) |
Feb 03, 2006 | 106.85 | 107.05 | 104.71 | 105.69 | 585,200 | -1.26(-1.18%) |
Feb 02, 2006 | 108.50 | 109.06 | 106.27 | 106.95 | 771,900 | -1.29(-1.19%) |
Feb 01, 2006 | 109.97 | 109.98 | 106.54 | 108.24 | 1,711,400 | -1.76(-1.60%) |
Jan 31, 2006 | 111.60 | 112.98 | 109.39 | 110.00 | 8,978,100 | -1.00(-0.90%) |
Jan 30, 2006 | 110.00 | 111.59 | 110.00 | 111.00 | 886,000 | -0.46(-0.41%) |
Jan 27, 2006 | 112.71 | 113.45 | 110.66 | 111.46 | 910,300 | -1.44(-1.28%) |
Jan 26, 2006 | 106.01 | 113.94 | 106.00 | 112.90 | 2,597,000 | +8.69(+8.34%) |
Jan 25, 2006 | 104.35 | 105.85 | 103.20 | 104.21 | 687,200 | -0.55(-0.53%) |
Jan 24, 2006 | 101.00 | 104.85 | 101.00 | 104.76 | 594,200 | +3.71(+3.67%) |
Jan 23, 2006 | 100.90 | 101.38 | 100.28 | 101.05 | 298,600 | +0.35(+0.35%) |
Jan 20, 2006 | 101.75 | 102.06 | 100.27 | 100.70 | 469,300 | -1.10(-1.08%) |
Jan 19, 2006 | 101.75 | 102.96 | 101.35 | 101.80 | 476,600 | +0.68(+0.67%) |
Jan 18, 2006 | 98.78 | 101.40 | 98.77 | 101.12 | 732,800 | +2.34(+2.37%) |
Jan 17, 2006 | 98.70 | 99.50 | 97.73 | 98.78 | 318,200 | +0.08(+0.08%) |
Jan 13, 2006 | 97.56 | 99.10 | 97.56 | 98.70 | 307,200 | +1.34(+1.38%) |
Jan 12, 2006 | 97.47 | 97.74 | 96.80 | 97.36 | 384,000 | -0.11(-0.11%) |
Jan 11, 2006 | 97.95 | 98.00 | 96.80 | 97.47 | 329,600 | +0.34(+0.35%) |
Jan 10, 2006 | 97.15 | 97.83 | 96.45 | 97.13 | 329,200 | -0.72(-0.74%) |
Jan 09, 2006 | 97.50 | 99.16 | 96.93 | 97.85 | 493,200 | +0.35(+0.36%) |
Jan 06, 2006 | 96.70 | 98.73 | 96.70 | 97.50 | 404,500 | +1.20(+1.25%) |
Jan 05, 2006 | 98.90 | 98.99 | 96.16 | 96.30 | 400,000 | -2.76(-2.79%) |
Jan 04, 2006 | 96.15 | 99.38 | 95.08 | 99.06 | 598,600 | +3.54(+3.71%) |
Jan 03, 2006 | 98.70 | 99.25 | 93.72 | 95.52 | 838,800 | -2.33(-2.38%) |
Dec 30, 2005 | 97.10 | 97.99 | 95.95 | 97.85 | 300,500 | +0.54(+0.55%) |
Dec 29, 2005 | 97.40 | 98.28 | 96.65 | 97.31 | 160,400 | +0.06(+0.06%) |
Dec 28, 2005 | 97.00 | 98.16 | 96.85 | 97.25 | 243,400 | +0.49(+0.51%) |
Dec 27, 2005 | 97.24 | 98.20 | 96.44 | 96.76 | 408,600 | -0.48(-0.49%) |
Dec 23, 2005 | 97.80 | 98.55 | 97.11 | 97.24 | 216,500 | -0.36(-0.37%) |
Dec 22, 2005 | 96.10 | 97.60 | 96.07 | 97.60 | 265,900 | +1.59(+1.66%) |
Dec 21, 2005 | 95.00 | 96.64 | 95.00 | 96.01 | 333,800 | +1.20(+1.27%) |
Dec 20, 2005 | 95.00 | 95.61 | 93.30 | 94.81 | 397,600 | -0.16(-0.17%) |
Dec 19, 2005 | 95.85 | 95.85 | 93.93 | 94.97 | 423,200 | -0.97(-1.01%) |
Dec 16, 2005 | 96.46 | 97.51 | 95.94 | 95.94 | 339,600 | -0.50(-0.52%) |
Dec 15, 2005 | 96.21 | 96.95 | 95.30 | 96.44 | 361,900 | +0.23(+0.24%) |
Dec 14, 2005 | 95.70 | 97.18 | 95.00 | 96.21 | 341,700 | +0.08(+0.08%) |
Dec 13, 2005 | 97.05 | 97.55 | 95.80 | 96.13 | 305,300 | -0.97(-1.00%) |
Dec 12, 2005 | 98.07 | 98.07 | 96.89 | 97.10 | 344,500 | -0.94(-0.96%) |
Dec 09, 2005 | 97.04 | 98.38 | 96.30 | 98.04 | 500,100 | +1.00(+1.03%) |
Dec 08, 2005 | 97.08 | 97.48 | 95.26 | 97.04 | 518,400 | -0.04(-0.04%) |
Dec 07, 2005 | 98.30 | 98.78 | 96.49 | 97.08 | 347,200 | -0.38(-0.39%) |
Dec 06, 2005 | 96.21 | 98.26 | 95.24 | 97.46 | 613,000 | +2.22(+2.33%) |
Dec 05, 2005 | 97.70 | 97.70 | 93.21 | 95.24 | 1,249,200 | -2.55(-2.61%) |
Dec 02, 2005 | 98.26 | 98.60 | 96.43 | 97.79 | 527,700 | -0.41(-0.42%) |
Dec 01, 2005 | 97.80 | 99.10 | 97.60 | 98.20 | 632,500 | +0.70(+0.72%) |
Nov 30, 2005 | 96.62 | 98.74 | 96.00 | 97.50 | 610,600 | +1.37(+1.43%) |
Nov 29, 2005 | 97.61 | 97.33 | 95.85 | 96.13 | 678,800 | -1.47(-1.51%) |
Nov 28, 2005 | 100.50 | 100.50 | 96.56 | 97.60 | 736,900 | -1.94(-1.95%) |
Nov 25, 2005 | 100.89 | 100.89 | 98.92 | 99.54 | 90,900 | -1.36(-1.35%) |
Nov 23, 2005 | 100.30 | 101.27 | 99.85 | 100.90 | 230,500 | +0.36(+0.36%) |
Nov 22, 2005 | 99.95 | 100.72 | 99.00 | 100.54 | 544,900 | -0.16(-0.16%) |
Nov 21, 2005 | 98.76 | 100.91 | 98.51 | 100.70 | 439,300 | +1.50(+1.51%) |
Nov 18, 2005 | 99.75 | 101.75 | 98.96 | 99.20 | 449,100 | -0.43(-0.43%) |
Nov 17, 2005 | 98.57 | 99.90 | 98.24 | 99.63 | 541,500 | +1.14(+1.16%) |
Nov 16, 2005 | 100.25 | 100.64 | 97.57 | 98.49 | 448,700 | -1.76(-1.76%) |
Nov 15, 2005 | 100.00 | 101.11 | 98.79 | 100.25 | 679,500 | +0.25(+0.25%) |
Nov 14, 2005 | 102.79 | 102.89 | 99.51 | 100.00 | 577,300 | -2.54(-2.48%) |
Nov 11, 2005 | 104.30 | 104.65 | 101.86 | 102.54 | 352,600 | -1.65(-1.58%) |
Nov 10, 2005 | 102.68 | 104.45 | 101.50 | 104.19 | 352,400 | +1.75(+1.71%) |
Nov 09, 2005 | 102.98 | 103.34 | 102.02 | 102.44 | 406,300 | -0.61(-0.59%) |
Nov 08, 2005 | 104.55 | 104.55 | 101.61 | 103.05 | 560,900 | -1.50(-1.43%) |
Nov 07, 2005 | 100.84 | 104.73 | 100.96 | 104.55 | 589,400 | +3.72(+3.69%) |
Nov 04, 2005 | 98.75 | 101.25 | 98.56 | 100.83 | 406,700 | +2.19(+2.22%) |
Nov 03, 2005 | 100.25 | 101.85 | 98.23 | 98.64 | 561,100 | -1.36(-1.36%) |
Nov 02, 2005 | 100.30 | 100.55 | 99.18 | 100.00 | 482,600 | +0.05(+0.05%) |
Nov 01, 2005 | 99.42 | 100.26 | 97.61 | 99.95 | 539,700 | +0.09(+0.09%) |
Oct 31, 2005 | 99.88 | 100.41 | 98.95 | 99.86 | 1,605,300 | +1.01(+1.02%) |
Oct 28, 2005 | 100.00 | 100.10 | 98.32 | 98.85 | 1,058,600 | -1.25(-1.25%) |
Oct 27, 2005 | 100.30 | 100.30 | 97.57 | 100.10 | 697,200 | -0.81(-0.80%) |
Oct 26, 2005 | 104.04 | 104.04 | 100.50 | 100.91 | 325,900 | -3.13(-3.01%) |
Oct 25, 2005 | 104.85 | 104.86 | 102.46 | 104.04 | 560,900 | -0.91(-0.87%) |
Oct 24, 2005 | 102.45 | 105.26 | 101.63 | 104.95 | 807,100 | +2.91(+2.85%) |
Oct 21, 2005 | 105.26 | 107.25 | 101.70 | 102.04 | 930,000 | -3.21(-3.05%) |
Oct 20, 2005 | 108.50 | 109.65 | 103.81 | 105.25 | 2,300,300 | +2.15(+2.09%) |
Oct 19, 2005 | 101.40 | 104.04 | 98.80 | 103.10 | 590,600 | +2.30(+2.28%) |
Oct 18, 2005 | 101.20 | 101.21 | 100.20 | 100.80 | 473,600 | -0.80(-0.79%) |
Oct 17, 2005 | 99.15 | 101.68 | 99.15 | 101.60 | 409,500 | +2.68(+2.71%) |
Oct 14, 2005 | 98.98 | 99.28 | 95.47 | 98.92 | 1,538,700 | +0.00(+0.00%) |
Oct 13, 2005 | 99.35 | 99.35 | 97.70 | 98.92 | 709,300 | -0.61(-0.61%) |
Oct 12, 2005 | 100.02 | 100.06 | 97.60 | 99.53 | 675,900 | -0.48(-0.48%) |
Oct 11, 2005 | 101.27 | 102.52 | 99.58 | 100.01 | 464,500 | -1.26(-1.24%) |
Oct 10, 2005 | 104.55 | 105.20 | 100.20 | 101.27 | 592,300 | -3.04(-2.91%) |
Oct 07, 2005 | 100.82 | 104.65 | 100.82 | 104.31 | 714,200 | +3.49(+3.46%) |
Oct 06, 2005 | 101.25 | 102.25 | 98.89 | 100.82 | 789,700 | -0.52(-0.51%) |
Oct 05, 2005 | 102.45 | 102.45 | 101.33 | 101.34 | 551,700 | -1.29(-1.26%) |
Oct 04, 2005 | 102.39 | 103.75 | 101.55 | 102.63 | 376,500 | +0.24(+0.23%) |
Oct 03, 2005 | 102.60 | 102.97 | 99.93 | 102.39 | 685,700 | +0.12(+0.12%) |
Sep 30, 2005 | 98.05 | 103.35 | 97.95 | 102.27 | 860,500 | +4.21(+4.29%) |
Sep 29, 2005 | 97.45 | 98.79 | 96.55 | 98.06 | 358,000 | +0.57(+0.58%) |
Sep 28, 2005 | 97.69 | 99.00 | 96.80 | 97.49 | 246,600 | -0.19(-0.19%) |
Sep 27, 2005 | 97.50 | 97.97 | 95.68 | 97.68 | 556,100 | +0.11(+0.11%) |
Sep 26, 2005 | 98.87 | 100.12 | 97.11 | 97.57 | 382,200 | -1.29(-1.30%) |
Sep 23, 2005 | 98.91 | 99.67 | 96.15 | 98.86 | 394,200 | +0.74(+0.75%) |
Sep 22, 2005 | 96.80 | 98.40 | 95.45 | 98.12 | 540,500 | +1.32(+1.36%) |
Sep 21, 2005 | 97.35 | 98.01 | 94.80 | 96.80 | 561,400 | -1.21(-1.23%) |
Sep 20, 2005 | 98.50 | 100.48 | 98.00 | 98.01 | 711,700 | +0.35(+0.36%) |
Sep 19, 2005 | 99.80 | 99.80 | 96.76 | 97.66 | 378,300 | -2.24(-2.24%) |
Sep 16, 2005 | 98.50 | 100.09 | 98.01 | 99.90 | 586,700 | +1.35(+1.37%) |
Sep 15, 2005 | 98.58 | 100.36 | 97.72 | 98.55 | 293,600 | -0.02(-0.02%) |
Sep 14, 2005 | 100.80 | 101.34 | 98.57 | 98.57 | 369,100 | -1.81(-1.80%) |
Sep 13, 2005 | 101.90 | 102.65 | 99.00 | 100.38 | 686,000 | -3.72(-3.57%) |
Sep 12, 2005 | 102.74 | 104.64 | 102.35 | 104.10 | 497,800 | +1.36(+1.32%) |
Sep 09, 2005 | 99.80 | 103.30 | 99.52 | 102.74 | 645,100 | +3.44(+3.46%) |
Sep 08, 2005 | 99.98 | 101.90 | 98.72 | 99.30 | 752,500 | -0.68(-0.68%) |
Sep 07, 2005 | 101.50 | 101.57 | 99.94 | 99.98 | 445,200 | -1.52(-1.50%) |
Sep 06, 2005 | 101.70 | 101.95 | 101.10 | 101.50 | 343,000 | +0.75(+0.74%) |
Sep 02, 2005 | 102.73 | 103.19 | 100.23 | 100.75 | 663,100 | -1.93(-1.88%) |
Sep 01, 2005 | 103.40 | 104.90 | 102.07 | 102.68 | 632,500 | -0.72(-0.70%) |
Aug 31, 2005 | 100.40 | 103.66 | 100.30 | 103.40 | 676,900 | +3.42(+3.42%) |
Aug 30, 2005 | 103.03 | 104.19 | 99.63 | 99.98 | 923,300 | -3.15(-3.05%) |
Aug 29, 2005 | 104.20 | 104.20 | 102.22 | 103.13 | 856,200 | -1.07(-1.03%) |
Aug 26, 2005 | 108.31 | 108.49 | 104.17 | 104.20 | 808,900 | -3.77(-3.49%) |
Aug 25, 2005 | 108.96 | 108.99 | 107.31 | 107.97 | 859,300 | -0.31(-0.29%) |
Aug 24, 2005 | 106.58 | 111.48 | 106.26 | 108.28 | 1,048,000 | +1.44(+1.35%) |
Aug 23, 2005 | 107.95 | 108.88 | 106.18 | 106.84 | 930,200 | -1.21(-1.12%) |
Aug 22, 2005 | 106.24 | 108.64 | 106.00 | 108.05 | 1,116,100 | +1.82(+1.71%) |
Aug 19, 2005 | 102.40 | 109.44 | 101.81 | 106.23 | 2,658,500 | +3.83(+3.74%) |
Aug 18, 2005 | 90.50 | 102.48 | 90.11 | 102.40 | 5,201,200 | +20.30(+24.73%) |
Aug 17, 2005 | 82.00 | 83.10 | 81.85 | 82.10 | 893,100 | +0.10(+0.12%) |
Aug 16, 2005 | 83.20 | 83.40 | 81.65 | 82.00 | 765,500 | -1.62(-1.94%) |
Aug 15, 2005 | 82.66 | 84.15 | 82.65 | 83.62 | 737,800 | +0.96(+1.16%) |
Aug 12, 2005 | 81.65 | 82.93 | 81.01 | 82.66 | 525,500 | +0.77(+0.94%) |
Aug 11, 2005 | 80.76 | 82.32 | 80.76 | 81.89 | 473,900 | +1.13(+1.40%) |
Aug 10, 2005 | 82.75 | 82.80 | 80.28 | 80.76 | 655,200 | -1.18(-1.44%) |
Aug 09, 2005 | 81.41 | 82.72 | 81.41 | 81.94 | 364,400 | +0.53(+0.65%) |
Aug 08, 2005 | 82.60 | 82.73 | 81.14 | 81.41 | 654,400 | -0.69(-0.84%) |
Aug 05, 2005 | 84.55 | 84.55 | 81.75 | 82.10 | 694,700 | -3.02(-3.55%) |
Aug 04, 2005 | 84.70 | 86.41 | 84.70 | 85.12 | 432,200 | +0.25(+0.29%) |
Aug 03, 2005 | 84.90 | 85.40 | 84.57 | 84.87 | 477,200 | -0.18(-0.21%) |
Aug 02, 2005 | 85.49 | 85.49 | 84.55 | 85.05 | 551,800 | -0.44(-0.51%) |
Aug 01, 2005 | 85.75 | 85.87 | 84.50 | 85.49 | 591,100 | -0.46(-0.54%) |
Jul 29, 2005 | 85.70 | 86.49 | 85.15 | 85.95 | 647,100 | +0.42(+0.49%) |
Jul 28, 2005 | 84.44 | 85.86 | 84.43 | 85.53 | 644,800 | +1.09(+1.29%) |
Jul 27, 2005 | 82.85 | 84.54 | 82.55 | 84.44 | 778,500 | +1.29(+1.55%) |
Jul 26, 2005 | 81.50 | 83.15 | 81.34 | 83.15 | 765,300 | +1.80(+2.21%) |
Jul 25, 2005 | 81.66 | 82.40 | 80.86 | 81.35 | 719,800 | -0.31(-0.38%) |
Jul 22, 2005 | 80.98 | 81.67 | 80.20 | 81.66 | 711,700 | +0.68(+0.84%) |
Jul 21, 2005 | 83.40 | 83.45 | 80.63 | 80.98 | 659,200 | -2.39(-2.87%) |
Jul 20, 2005 | 84.51 | 84.94 | 82.21 | 83.37 | 520,200 | -1.15(-1.36%) |
Jul 19, 2005 | 84.95 | 85.38 | 84.00 | 84.52 | 389,500 | +0.47(+0.56%) |
Jul 18, 2005 | 83.73 | 84.83 | 82.83 | 84.05 | 603,500 | +0.32(+0.38%) |
Jul 15, 2005 | 82.60 | 83.80 | 82.31 | 83.73 | 442,800 | +0.73(+0.88%) |
Jul 14, 2005 | 83.54 | 84.05 | 81.81 | 83.00 | 515,100 | +0.66(+0.80%) |
Jul 13, 2005 | 81.90 | 82.72 | 80.55 | 82.34 | 404,800 | +0.40(+0.49%) |
Jul 12, 2005 | 81.80 | 82.21 | 80.88 | 81.94 | 502,500 | -0.06(-0.07%) |
Jul 11, 2005 | 81.15 | 82.35 | 81.05 | 82.00 | 637,800 | +0.11(+0.13%) |
Jul 08, 2005 | 79.75 | 82.30 | 79.61 | 81.89 | 818,100 | +1.97(+2.46%) |
Jul 07, 2005 | 80.37 | 80.37 | 78.52 | 79.92 | 685,300 | -0.45(-0.56%) |
Jul 06, 2005 | 83.10 | 83.50 | 80.36 | 80.37 | 718,900 | -2.94(-3.53%) |
Jul 05, 2005 | 81.70 | 83.98 | 79.97 | 83.31 | 656,700 | +1.11(+1.35%) |
Jul 01, 2005 | 81.60 | 82.93 | 81.55 | 82.20 | 386,500 | +0.84(+1.03%) |
Jun 30, 2005 | 84.02 | 84.02 | 81.36 | 81.36 | 652,800 | -2.06(-2.47%) |
Jun 29, 2005 | 83.24 | 83.85 | 81.72 | 83.42 | 699,700 | +0.18(+0.22%) |
Jun 28, 2005 | 80.86 | 83.40 | 80.80 | 83.24 | 669,100 | +2.39(+2.96%) |
Jun 27, 2005 | 80.60 | 81.38 | 79.75 | 80.85 | 554,800 | -0.55(-0.68%) |
Jun 24, 2005 | 82.80 | 83.19 | 81.22 | 81.40 | 522,200 | -1.27(-1.54%) |
Jun 23, 2005 | 83.39 | 84.24 | 82.62 | 82.67 | 529,700 | -0.50(-0.60%) |
Jun 22, 2005 | 85.53 | 85.65 | 82.90 | 83.17 | 1,328,900 | -2.35(-2.75%) |
Jun 21, 2005 | 85.94 | 86.86 | 85.34 | 85.52 | 1,036,900 | -0.71(-0.82%) |
Jun 20, 2005 | 86.15 | 87.29 | 85.45 | 86.23 | 1,102,600 | -0.02(-0.02%) |
Jun 17, 2005 | 86.15 | 87.07 | 85.67 | 86.25 | 1,035,000 | +0.25(+0.29%) |
Jun 16, 2005 | 85.20 | 86.46 | 85.10 | 86.00 | 1,050,800 | +1.27(+1.50%) |
Jun 15, 2005 | 86.90 | 87.34 | 84.56 | 84.73 | 1,216,400 | -2.02(-2.33%) |
Jun 14, 2005 | 87.25 | 88.35 | 86.44 | 86.75 | 1,108,600 | -0.64(-0.73%) |
Jun 13, 2005 | 88.44 | 88.88 | 86.60 | 87.39 | 1,315,500 | -1.98(-2.22%) |
Jun 10, 2005 | 89.85 | 90.86 | 88.59 | 89.37 | 1,127,600 | +0.11(+0.12%) |
Jun 09, 2005 | 88.23 | 90.53 | 88.10 | 89.26 | 1,114,100 | +1.16(+1.32%) |
Jun 08, 2005 | 91.75 | 92.54 | 87.79 | 88.10 | 1,965,900 | -3.04(-3.34%) |
Jun 07, 2005 | 81.25 | 98.00 | 81.18 | 91.14 | 3,909,500 | +10.14(+12.52%) |
Jun 06, 2005 | 83.00 | 83.18 | 80.52 | 81.00 | 1,034,800 | -2.45(-2.94%) |
Jun 03, 2005 | 83.65 | 84.47 | 82.95 | 83.45 | 780,500 | +0.05(+0.06%) |
Jun 02, 2005 | 81.40 | 83.56 | 80.80 | 83.40 | 678,500 | +1.44(+1.76%) |
Jun 01, 2005 | 83.20 | 83.38 | 81.16 | 81.96 | 692,900 | -0.90(-1.09%) |
May 31, 2005 | 85.15 | 85.59 | 82.80 | 82.86 | 799,700 | -2.29(-2.69%) |
May 27, 2005 | 83.99 | 86.27 | 83.10 | 85.15 | 1,574,200 | +1.43(+1.71%) |
May 26, 2005 | 79.70 | 83.98 | 79.66 | 83.72 | 1,252,700 | +4.38(+5.52%) |
May 25, 2005 | 79.62 | 79.69 | 79.17 | 79.34 | 537,000 | -0.31(-0.39%) |
May 24, 2005 | 79.85 | 80.00 | 78.84 | 79.65 | 704,600 | +0.02(+0.03%) |
May 23, 2005 | 80.00 | 81.20 | 79.37 | 79.63 | 503,500 | -0.37(-0.46%) |
May 20, 2005 | 79.12 | 80.52 | 78.99 | 80.00 | 687,500 | +0.94(+1.19%) |
May 19, 2005 | 80.02 | 80.49 | 78.65 | 79.06 | 604,700 | -0.96(-1.20%) |
May 18, 2005 | 75.85 | 80.40 | 75.85 | 80.02 | 1,247,700 | +4.64(+6.16%) |
May 17, 2005 | 73.72 | 75.88 | 73.26 | 75.38 | 1,214,900 | +1.73(+2.35%) |
May 16, 2005 | 72.26 | 73.78 | 71.64 | 73.65 | 1,154,200 | +3.40(+4.84%) |
May 13, 2005 | 72.00 | 72.35 | 68.54 | 70.25 | 1,328,600 | -1.55(-2.16%) |
May 12, 2005 | 73.85 | 74.00 | 71.19 | 71.80 | 1,305,400 | -1.85(-2.51%) |
May 11, 2005 | 74.25 | 74.87 | 73.19 | 73.65 | 964,300 | -0.56(-0.75%) |
May 10, 2005 | 76.60 | 76.60 | 73.63 | 74.21 | 656,400 | -2.64(-3.44%) |
May 09, 2005 | 76.70 | 77.08 | 76.16 | 76.85 | 657,000 | +0.15(+0.20%) |
May 06, 2005 | 77.10 | 77.35 | 76.30 | 76.70 | 581,700 | +0.11(+0.14%) |
May 05, 2005 | 76.65 | 77.18 | 75.87 | 76.59 | 675,500 | +0.39(+0.51%) |
May 04, 2005 | 75.52 | 77.08 | 75.04 | 76.20 | 1,561,900 | -1.69(-2.17%) |
May 03, 2005 | 78.50 | 78.56 | 77.25 | 77.89 | 770,100 | -0.42(-0.54%) |
May 02, 2005 | 78.38 | 78.94 | 77.90 | 78.31 | 660,700 | -0.27(-0.34%) |
Apr 29, 2005 | 78.44 | 79.30 | 77.28 | 78.58 | 588,000 | +0.33(+0.42%) |
Apr 28, 2005 | 79.25 | 79.36 | 77.74 | 78.25 | 710,300 | -1.35(-1.70%) |
Apr 27, 2005 | 80.14 | 80.28 | 79.11 | 79.60 | 567,600 | -0.55(-0.69%) |
Apr 26, 2005 | 81.28 | 82.24 | 79.97 | 80.15 | 578,000 | -1.13(-1.39%) |
Apr 25, 2005 | 79.90 | 81.93 | 79.08 | 81.28 | 937,500 | +1.37(+1.71%) |
Apr 22, 2005 | 85.15 | 85.15 | 78.92 | 79.91 | 3,312,400 | -8.09(-9.19%) |
Apr 21, 2005 | 86.25 | 88.50 | 84.85 | 88.00 | 707,300 | +4.36(+5.21%) |
Apr 20, 2005 | 86.06 | 86.73 | 83.56 | 83.64 | 521,500 | -2.41(-2.80%) |
Apr 19, 2005 | 85.81 | 86.68 | 85.21 | 86.05 | 654,600 | +0.24(+0.28%) |
Apr 18, 2005 | 84.05 | 85.95 | 83.52 | 85.81 | 852,000 | +1.62(+1.92%) |
Apr 15, 2005 | 85.65 | 86.22 | 83.83 | 84.19 | 965,800 | -1.71(-1.99%) |
Apr 14, 2005 | 88.32 | 88.76 | 85.75 | 85.90 | 462,600 | -2.41(-2.73%) |
Apr 13, 2005 | 89.55 | 89.60 | 88.03 | 88.31 | 565,100 | -1.11(-1.24%) |
Apr 12, 2005 | 88.15 | 89.73 | 87.70 | 89.42 | 556,900 | +1.15(+1.30%) |
Apr 11, 2005 | 89.50 | 89.78 | 87.72 | 88.27 | 588,700 | -1.10(-1.23%) |
Apr 08, 2005 | 90.04 | 90.25 | 88.77 | 89.37 | 453,200 | -0.67(-0.74%) |
Apr 07, 2005 | 89.20 | 90.23 | 88.93 | 90.04 | 544,500 | +0.84(+0.94%) |
Apr 06, 2005 | 88.45 | 89.96 | 88.30 | 89.20 | 737,500 | +1.38(+1.57%) |
Apr 05, 2005 | 87.00 | 87.99 | 86.14 | 87.82 | 963,700 | +0.82(+0.94%) |
Apr 04, 2005 | 88.46 | 88.51 | 85.77 | 87.00 | 1,563,300 | -1.46(-1.65%) |