Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 128.32 | 129.16 | 124.28 | 125.56 | 6,823,385 | -2.88(-2.24%) |
Apr 27, 2006 | 127.96 | 129.87 | 126.98 | 128.44 | 5,187,942 | +0.45(+0.35%) |
Apr 26, 2006 | 128.07 | 128.98 | 127.06 | 128.00 | 3,871,393 | +0.47(+0.37%) |
Apr 25, 2006 | 129.53 | 129.72 | 126.71 | 127.53 | 4,291,136 | -2.00(-1.54%) |
Apr 24, 2006 | 129.64 | 130.23 | 128.07 | 129.53 | 4,380,370 | -0.42(-0.33%) |
Apr 21, 2006 | 132.09 | 132.12 | 129.50 | 129.95 | 4,584,880 | -2.08(-1.58%) |
Apr 20, 2006 | 130.08 | 132.63 | 130.08 | 132.03 | 6,247,897 | +1.18(+0.90%) |
Apr 19, 2006 | 128.90 | 131.26 | 128.15 | 130.86 | 5,701,515 | +1.17(+0.91%) |
Apr 18, 2006 | 127.49 | 130.18 | 126.37 | 129.68 | 6,165,046 | +2.83(+2.23%) |
Apr 17, 2006 | 125.53 | 127.85 | 125.33 | 126.85 | 4,317,051 | +1.97(+1.57%) |
Apr 13, 2006 | 124.96 | 125.09 | 123.92 | 124.89 | 2,798,417 | -0.07(-0.06%) |
Apr 12, 2006 | 125.04 | 125.57 | 124.08 | 124.96 | 4,383,817 | +0.29(+0.23%) |
Apr 11, 2006 | 127.68 | 127.92 | 124.17 | 124.67 | 6,335,471 | -2.59(-2.04%) |
Apr 10, 2006 | 127.29 | 128.51 | 126.47 | 127.26 | 5,707,771 | +1.13(+0.89%) |
Apr 07, 2006 | 126.93 | 127.81 | 125.25 | 126.13 | 6,337,641 | -0.80(-0.63%) |
Apr 06, 2006 | 125.39 | 126.95 | 125.39 | 126.93 | 5,337,304 | +1.01(+0.80%) |
Apr 05, 2006 | 125.72 | 126.84 | 125.33 | 125.92 | 5,353,261 | -0.20(-0.16%) |
Apr 04, 2006 | 124.66 | 126.40 | 123.86 | 126.12 | 6,496,322 | +2.26(+1.82%) |
Apr 03, 2006 | 123.76 | 125.24 | 122.92 | 123.86 | 5,040,368 | +0.91(+0.74%) |
Mar 31, 2006 | 122.98 | 124.06 | 122.40 | 122.95 | 4,210,711 | +0.12(+0.10%) |
Mar 30, 2006 | 123.56 | 125.04 | 121.97 | 122.83 | 6,090,621 | -0.07(-0.06%) |
Mar 29, 2006 | 121.34 | 123.43 | 121.29 | 122.91 | 5,691,175 | +2.15(+1.78%) |
Mar 28, 2006 | 121.42 | 123.63 | 120.76 | 120.76 | 8,274,359 | -0.66(-0.54%) |
Mar 27, 2006 | 119.17 | 121.70 | 119.17 | 121.42 | 5,507,984 | +2.22(+1.86%) |
Mar 24, 2006 | 118.82 | 119.51 | 118.19 | 119.20 | 3,385,139 | +0.39(+0.33%) |
Mar 23, 2006 | 118.42 | 119.04 | 117.85 | 118.81 | 4,918,326 | -0.12(-0.10%) |
Mar 22, 2006 | 116.17 | 119.35 | 116.17 | 118.93 | 4,813,773 | +1.90(+1.62%) |
Mar 21, 2006 | 118.76 | 119.07 | 116.72 | 117.03 | 5,694,494 | -2.18(-1.83%) |
Mar 20, 2006 | 117.54 | 119.58 | 117.34 | 119.21 | 6,251,216 | +1.43(+1.21%) |
Mar 17, 2006 | 116.13 | 118.71 | 115.96 | 117.78 | 8,514,869 | +2.09(+1.81%) |
Mar 16, 2006 | 116.80 | 117.26 | 115.50 | 115.69 | 7,692,488 | -1.03(-0.88%) |
Mar 15, 2006 | 116.17 | 117.22 | 115.61 | 116.72 | 9,647,334 | -0.33(-0.28%) |
Mar 14, 2006 | 114.30 | 117.11 | 114.07 | 117.05 | 14,506,682 | +6.82(+6.18%) |
Mar 13, 2006 | 110.88 | 111.98 | 109.03 | 110.23 | 6,313,641 | -0.63(-0.57%) |
Mar 10, 2006 | 110.94 | 111.59 | 109.78 | 110.86 | 4,145,094 | -0.13(-0.12%) |
Mar 09, 2006 | 111.75 | 112.33 | 110.61 | 111.00 | 2,887,779 | -0.62(-0.55%) |
Mar 08, 2006 | 112.45 | 113.33 | 110.65 | 111.62 | 4,637,987 | -1.40(-1.24%) |
Mar 07, 2006 | 112.92 | 113.16 | 112.15 | 113.02 | 3,543,053 | -0.58(-0.51%) |
Mar 06, 2006 | 114.79 | 115.21 | 113.04 | 113.60 | 3,401,224 | -0.77(-0.67%) |
Mar 03, 2006 | 112.41 | 115.53 | 112.09 | 114.37 | 5,160,879 | +1.57(+1.39%) |
Mar 02, 2006 | 112.07 | 113.47 | 111.42 | 112.80 | 3,705,053 | +0.67(+0.59%) |
Mar 01, 2006 | 111.22 | 112.60 | 110.89 | 112.13 | 3,822,627 | +1.46(+1.32%) |
Feb 28, 2006 | 112.66 | 112.93 | 110.54 | 110.68 | 4,993,645 | -1.98(-1.76%) |
Feb 27, 2006 | 113.44 | 113.78 | 112.28 | 112.66 | 2,913,438 | -0.27(-0.24%) |
Feb 24, 2006 | 112.06 | 113.90 | 112.06 | 112.93 | 2,954,927 | +0.16(+0.14%) |
Feb 23, 2006 | 114.06 | 114.06 | 112.64 | 112.77 | 3,137,097 | -1.23(-1.08%) |
Feb 22, 2006 | 112.37 | 114.00 | 112.20 | 114.00 | 3,401,096 | +1.63(+1.45%) |
Feb 21, 2006 | 114.02 | 114.17 | 112.03 | 112.37 | 3,242,288 | -1.64(-1.44%) |
Feb 17, 2006 | 114.52 | 114.54 | 112.85 | 114.01 | 3,073,012 | -0.28(-0.25%) |
Feb 16, 2006 | 114.44 | 114.64 | 112.97 | 114.29 | 3,635,096 | +0.60(+0.52%) |
Feb 15, 2006 | 111.23 | 113.97 | 110.76 | 113.69 | 5,528,537 | +2.63(+2.37%) |
Feb 14, 2006 | 110.61 | 111.48 | 108.70 | 111.06 | 3,833,733 | +1.67(+1.52%) |
Feb 13, 2006 | 109.39 | 111.08 | 109.00 | 109.39 | 2,751,311 | -0.91(-0.82%) |
Feb 10, 2006 | 110.19 | 111.12 | 107.94 | 110.30 | 5,659,260 | -0.03(-0.03%) |
Feb 09, 2006 | 110.56 | 111.90 | 110.05 | 110.33 | 3,905,733 | -0.23(-0.21%) |
Feb 08, 2006 | 109.75 | 111.18 | 109.13 | 110.56 | 5,720,920 | +1.30(+1.19%) |
Feb 07, 2006 | 111.51 | 112.26 | 109.26 | 109.26 | 6,648,108 | -2.62(-2.34%) |
Feb 06, 2006 | 111.71 | 112.88 | 110.92 | 111.88 | 4,913,986 | +0.06(+0.06%) |
Feb 03, 2006 | 110.88 | 112.11 | 110.22 | 111.81 | 5,334,750 | +0.17(+0.15%) |
Feb 02, 2006 | 111.44 | 112.62 | 110.76 | 111.64 | 4,737,433 | +0.64(+0.57%) |
Feb 01, 2006 | 110.76 | 111.98 | 110.00 | 111.01 | 4,641,561 | +0.36(+0.33%) |
Jan 31, 2006 | 109.45 | 111.12 | 108.45 | 110.65 | 6,263,216 | +1.08(+0.99%) |
Jan 30, 2006 | 109.31 | 110.17 | 108.66 | 109.56 | 4,045,009 | +0.73(+0.67%) |
Jan 27, 2006 | 108.05 | 109.47 | 107.39 | 108.84 | 4,707,944 | +1.21(+1.12%) |
Jan 26, 2006 | 104.19 | 108.38 | 104.19 | 107.63 | 6,138,110 | +3.01(+2.88%) |
Jan 25, 2006 | 104.69 | 105.00 | 103.76 | 104.62 | 4,775,093 | +0.44(+0.42%) |
Jan 24, 2006 | 103.89 | 105.04 | 103.67 | 104.18 | 4,797,433 | +0.10(+0.10%) |
Jan 23, 2006 | 103.12 | 105.11 | 103.12 | 104.08 | 4,912,199 | +1.12(+1.09%) |
Jan 20, 2006 | 103.49 | 105.01 | 102.81 | 102.96 | 7,250,915 | -1.86(-1.78%) |
Jan 19, 2006 | 103.96 | 105.61 | 103.96 | 104.83 | 6,396,620 | +1.14(+1.10%) |
Jan 18, 2006 | 102.66 | 103.93 | 102.62 | 103.69 | 5,496,239 | -0.17(-0.17%) |
Jan 17, 2006 | 102.62 | 104.28 | 102.30 | 103.86 | 4,627,135 | -0.53(-0.50%) |
Jan 13, 2006 | 103.42 | 104.70 | 103.32 | 104.39 | 3,695,606 | +0.79(+0.76%) |
Jan 12, 2006 | 102.93 | 104.35 | 102.92 | 103.60 | 4,755,944 | +0.22(+0.21%) |
Jan 11, 2006 | 102.97 | 104.81 | 102.95 | 103.38 | 5,963,472 | -0.05(-0.05%) |
Jan 10, 2006 | 101.87 | 104.14 | 101.85 | 103.42 | 7,068,235 | +1.29(+1.26%) |
Jan 09, 2006 | 100.66 | 102.32 | 100.27 | 102.14 | 6,029,983 | +1.21(+1.20%) |
Jan 06, 2006 | 99.71 | 101.25 | 99.71 | 100.92 | 5,514,367 | +1.41(+1.42%) |
Jan 05, 2006 | 98.70 | 99.73 | 98.39 | 99.52 | 4,745,603 | -0.04(-0.04%) |
Jan 04, 2006 | 99.76 | 100.98 | 99.00 | 99.55 | 6,206,791 | -1.39(-1.38%) |
Jan 03, 2006 | 99.25 | 101.39 | 97.31 | 100.95 | 7,900,445 | +0.91(+0.91%) |
Dec 30, 2005 | 99.60 | 100.32 | 99.25 | 100.04 | 2,505,312 | -0.24(-0.24%) |
Dec 29, 2005 | 99.84 | 100.85 | 99.84 | 100.28 | 2,150,419 | +0.03(+0.03%) |
Dec 28, 2005 | 100.50 | 100.90 | 99.98 | 100.25 | 2,309,482 | -0.22(-0.22%) |
Dec 27, 2005 | 100.81 | 101.36 | 100.13 | 100.47 | 3,608,287 | +0.12(+0.12%) |
Dec 23, 2005 | 100.23 | 100.64 | 99.80 | 100.35 | 2,132,164 | +0.09(+0.09%) |
Dec 22, 2005 | 99.91 | 100.46 | 99.24 | 100.26 | 3,111,182 | +0.53(+0.53%) |
Dec 21, 2005 | 98.97 | 100.50 | 98.79 | 99.73 | 4,716,242 | +1.14(+1.15%) |
Dec 20, 2005 | 97.68 | 98.88 | 97.40 | 98.59 | 5,226,751 | +0.57(+0.58%) |
Dec 19, 2005 | 99.72 | 99.80 | 97.49 | 98.02 | 5,383,899 | -1.07(-1.08%) |
Dec 16, 2005 | 100.50 | 100.16 | 98.79 | 99.09 | 6,940,831 | -1.41(-1.40%) |
Dec 15, 2005 | 100.46 | 101.52 | 99.95 | 100.50 | 6,996,873 | -1.04(-1.03%) |
Dec 14, 2005 | 102.68 | 103.32 | 101.32 | 101.54 | 4,431,817 | -1.57(-1.53%) |
Dec 13, 2005 | 100.89 | 103.31 | 100.67 | 103.12 | 4,379,732 | +1.28(+1.25%) |
Dec 12, 2005 | 102.15 | 102.63 | 100.67 | 101.84 | 2,561,226 | +0.27(+0.27%) |
Dec 09, 2005 | 101.17 | 101.87 | 100.61 | 101.57 | 2,398,461 | +0.80(+0.79%) |
Dec 08, 2005 | 101.09 | 101.85 | 100.08 | 100.77 | 4,073,605 | -0.98(-0.96%) |
Dec 07, 2005 | 102.37 | 102.69 | 100.93 | 101.75 | 3,298,841 | -1.11(-1.08%) |
Dec 06, 2005 | 104.93 | 105.09 | 102.50 | 102.86 | 3,854,031 | -1.36(-1.31%) |
Dec 05, 2005 | 102.42 | 104.71 | 101.38 | 104.22 | 3,459,054 | +1.54(+1.50%) |
Dec 02, 2005 | 101.95 | 103.21 | 101.84 | 102.68 | 2,414,546 | +0.63(+0.61%) |
Dec 01, 2005 | 102.22 | 103.13 | 101.53 | 102.05 | 3,188,161 | +1.03(+1.02%) |
Nov 30, 2005 | 102.30 | 102.83 | 100.61 | 101.02 | 3,849,563 | -1.17(-1.14%) |
Nov 29, 2005 | 103.40 | 103.74 | 101.09 | 102.19 | 3,929,095 | -0.51(-0.50%) |
Nov 28, 2005 | 105.20 | 105.20 | 102.49 | 102.69 | 3,523,266 | -2.37(-2.25%) |
Nov 25, 2005 | 105.12 | 105.66 | 104.99 | 105.06 | 1,031,741 | +0.03(+0.03%) |
Nov 23, 2005 | 103.88 | 105.74 | 103.88 | 105.03 | 4,008,244 | +1.16(+1.12%) |
Nov 22, 2005 | 103.24 | 104.18 | 102.47 | 103.87 | 3,053,991 | +0.15(+0.14%) |
Nov 21, 2005 | 102.81 | 103.78 | 102.22 | 103.72 | 2,660,801 | +0.65(+0.63%) |
Nov 18, 2005 | 103.32 | 103.32 | 101.69 | 103.07 | 3,339,437 | +0.92(+0.90%) |
Nov 17, 2005 | 100.27 | 102.16 | 100.16 | 102.16 | 3,313,267 | +1.75(+1.74%) |
Nov 16, 2005 | 100.54 | 100.64 | 99.14 | 100.41 | 3,241,139 | +0.17(+0.16%) |
Nov 15, 2005 | 101.25 | 101.65 | 99.53 | 100.24 | 3,004,842 | -1.00(-0.98%) |
Nov 14, 2005 | 102.08 | 102.08 | 100.74 | 101.24 | 2,296,972 | -0.60(-0.59%) |
Nov 11, 2005 | 101.40 | 102.32 | 101.26 | 101.83 | 2,724,247 | -0.07(-0.07%) |
Nov 10, 2005 | 100.38 | 102.09 | 100.09 | 101.90 | 4,052,541 | +1.09(+1.08%) |
Nov 09, 2005 | 100.14 | 101.62 | 99.88 | 100.81 | 3,389,990 | +0.92(+0.93%) |
Nov 08, 2005 | 100.54 | 100.55 | 99.66 | 99.89 | 3,758,925 | -1.28(-1.26%) |
Nov 07, 2005 | 102.59 | 103.16 | 100.79 | 101.17 | 4,546,455 | -1.42(-1.38%) |
Nov 04, 2005 | 101.64 | 102.76 | 100.97 | 102.59 | 5,225,602 | +1.38(+1.36%) |
Nov 03, 2005 | 101.83 | 101.83 | 100.34 | 101.21 | 6,386,279 | +0.05(+0.05%) |
Nov 02, 2005 | 98.70 | 101.72 | 98.70 | 101.15 | 5,620,962 | +1.98(+2.00%) |
Nov 01, 2005 | 99.25 | 99.40 | 97.76 | 99.17 | 5,002,581 | +0.18(+0.18%) |
Oct 31, 2005 | 97.92 | 99.78 | 97.88 | 98.99 | 4,890,624 | +1.42(+1.45%) |
Oct 28, 2005 | 96.90 | 97.72 | 96.03 | 97.57 | 4,578,497 | +1.67(+1.74%) |
Oct 27, 2005 | 96.98 | 97.84 | 95.58 | 95.90 | 5,275,261 | -1.43(-1.46%) |
Oct 26, 2005 | 96.55 | 97.91 | 96.08 | 97.33 | 5,323,389 | +0.55(+0.57%) |
Oct 25, 2005 | 95.97 | 97.79 | 95.82 | 96.78 | 6,526,960 | +0.20(+0.20%) |
Oct 24, 2005 | 93.77 | 96.72 | 93.37 | 96.59 | 7,059,937 | +3.55(+3.81%) |
Oct 21, 2005 | 93.84 | 93.98 | 92.45 | 93.04 | 6,916,320 | +0.02(+0.02%) |
Oct 20, 2005 | 93.98 | 95.63 | 92.99 | 93.02 | 11,534,903 | -1.92(-2.02%) |
Oct 19, 2005 | 91.06 | 95.04 | 90.88 | 94.94 | 8,558,912 | +3.22(+3.51%) |
Oct 18, 2005 | 91.30 | 92.74 | 91.28 | 91.72 | 5,348,410 | +0.03(+0.03%) |
Oct 17, 2005 | 90.86 | 92.20 | 90.81 | 91.69 | 5,568,112 | +1.96(+2.18%) |
Oct 14, 2005 | 89.38 | 89.98 | 88.15 | 89.73 | 7,283,341 | +1.07(+1.21%) |
Oct 13, 2005 | 90.24 | 91.05 | 86.35 | 88.66 | 11,628,733 | -1.93(-2.14%) |
Oct 12, 2005 | 92.08 | 92.96 | 88.93 | 90.59 | 8,497,252 | -1.49(-1.62%) |
Oct 11, 2005 | 93.37 | 93.84 | 91.65 | 92.08 | 6,887,725 | -0.75(-0.81%) |
Oct 10, 2005 | 92.43 | 93.51 | 92.08 | 92.83 | 4,325,349 | +0.74(+0.80%) |
Oct 07, 2005 | 91.85 | 92.47 | 91.81 | 92.10 | 3,944,031 | +0.50(+0.55%) |
Oct 06, 2005 | 92.20 | 92.87 | 91.09 | 91.60 | 5,114,794 | -0.64(-0.70%) |
Oct 05, 2005 | 93.15 | 93.37 | 92.15 | 92.24 | 4,541,731 | -0.92(-0.98%) |
Oct 04, 2005 | 94.71 | 95.29 | 93.15 | 93.15 | 4,295,860 | -2.14(-2.24%) |
Oct 03, 2005 | 95.01 | 95.85 | 95.00 | 95.29 | 4,363,519 | +0.05(+0.06%) |
Sep 30, 2005 | 94.70 | 95.33 | 94.62 | 95.24 | 3,375,054 | +0.28(+0.30%) |
Sep 29, 2005 | 93.30 | 95.15 | 93.24 | 94.96 | 5,656,707 | +0.88(+0.93%) |
Sep 28, 2005 | 94.12 | 94.68 | 93.83 | 94.08 | 4,634,540 | +0.34(+0.36%) |
Sep 27, 2005 | 93.77 | 94.76 | 93.65 | 93.74 | 5,189,347 | -0.26(-0.27%) |
Sep 26, 2005 | 93.96 | 94.11 | 93.45 | 94.00 | 4,913,220 | +0.42(+0.44%) |
Sep 23, 2005 | 93.38 | 93.93 | 92.29 | 93.59 | 4,896,879 | +0.76(+0.82%) |
Sep 22, 2005 | 90.62 | 93.25 | 90.04 | 92.83 | 6,166,961 | +2.21(+2.44%) |
Sep 21, 2005 | 90.97 | 92.13 | 90.44 | 90.62 | 7,493,468 | -1.86(-2.01%) |
Sep 20, 2005 | 94.31 | 94.31 | 92.47 | 92.47 | 8,618,529 | -0.18(-0.19%) |
Sep 19, 2005 | 92.65 | 92.92 | 91.67 | 92.65 | 4,229,477 | -0.09(-0.10%) |
Sep 16, 2005 | 91.26 | 92.83 | 91.10 | 92.75 | 8,087,849 | +1.92(+2.11%) |
Sep 15, 2005 | 90.08 | 90.87 | 90.01 | 90.83 | 3,186,756 | +0.04(+0.04%) |
Sep 14, 2005 | 92.24 | 92.83 | 90.49 | 90.79 | 4,457,987 | -1.02(-1.11%) |
Sep 13, 2005 | 92.24 | 92.35 | 91.45 | 91.81 | 3,036,374 | -0.63(-0.68%) |
Sep 12, 2005 | 91.42 | 92.81 | 91.31 | 92.43 | 3,988,456 | +1.43(+1.58%) |
Sep 09, 2005 | 90.48 | 91.09 | 90.40 | 91.00 | 3,009,055 | +0.79(+0.88%) |
Sep 08, 2005 | 89.87 | 90.63 | 89.62 | 90.21 | 2,911,906 | +0.20(+0.22%) |
Sep 07, 2005 | 89.76 | 90.12 | 89.56 | 90.01 | 2,678,545 | +0.25(+0.28%) |
Sep 06, 2005 | 89.76 | 90.02 | 89.01 | 89.76 | 2,807,098 | +1.08(+1.22%) |
Sep 02, 2005 | 88.75 | 89.14 | 88.31 | 88.68 | 1,879,909 | +0.07(+0.08%) |
Sep 01, 2005 | 87.50 | 89.64 | 87.42 | 88.61 | 3,918,754 | +1.52(+1.74%) |
Aug 31, 2005 | 86.48 | 87.34 | 86.04 | 87.09 | 2,699,354 | +1.05(+1.22%) |
Aug 30, 2005 | 86.09 | 86.17 | 85.27 | 86.04 | 2,303,482 | -0.24(-0.28%) |
Aug 29, 2005 | 85.78 | 86.49 | 85.60 | 86.28 | 2,039,994 | +0.31(+0.36%) |
Aug 26, 2005 | 86.56 | 86.72 | 85.41 | 85.97 | 2,117,355 | -0.59(-0.68%) |
Aug 25, 2005 | 86.35 | 86.75 | 85.38 | 86.56 | 2,497,780 | +0.40(+0.46%) |
Aug 24, 2005 | 87.57 | 88.29 | 86.16 | 86.16 | 2,866,460 | -1.42(-1.62%) |
Aug 23, 2005 | 87.34 | 87.73 | 87.01 | 87.58 | 2,459,993 | +0.08(+0.09%) |
Aug 22, 2005 | 87.58 | 88.05 | 87.01 | 87.50 | 2,145,313 | +0.34(+0.39%) |
Aug 19, 2005 | 87.04 | 87.61 | 86.91 | 87.16 | 1,851,441 | +0.33(+0.38%) |
Aug 18, 2005 | 86.86 | 87.21 | 86.34 | 86.83 | 2,607,056 | -0.22(-0.25%) |
Aug 17, 2005 | 87.62 | 87.79 | 86.33 | 87.05 | 5,384,793 | -0.74(-0.85%) |
Aug 16, 2005 | 89.73 | 89.98 | 87.73 | 87.80 | 3,426,373 | -2.03(-2.26%) |
Aug 15, 2005 | 88.71 | 89.94 | 88.50 | 89.83 | 2,955,438 | +0.80(+0.90%) |
Aug 12, 2005 | 88.66 | 89.57 | 88.44 | 89.03 | 3,871,393 | -0.38(-0.43%) |
Aug 11, 2005 | 87.80 | 89.52 | 87.69 | 89.41 | 5,320,453 | +1.65(+1.88%) |
Aug 10, 2005 | 87.72 | 89.16 | 87.59 | 87.76 | 5,455,005 | +0.43(+0.49%) |
Aug 09, 2005 | 86.19 | 87.44 | 86.18 | 87.33 | 4,612,965 | +1.23(+1.43%) |
Aug 08, 2005 | 86.19 | 86.92 | 85.89 | 86.10 | 3,545,734 | +0.16(+0.19%) |
Aug 05, 2005 | 85.19 | 86.01 | 84.80 | 85.93 | 4,163,605 | +0.35(+0.41%) |
Aug 04, 2005 | 86.17 | 86.22 | 85.19 | 85.58 | 2,658,247 | -1.27(-1.46%) |
Aug 03, 2005 | 85.45 | 87.03 | 85.20 | 86.85 | 4,299,434 | +1.06(+1.23%) |
Aug 02, 2005 | 84.01 | 85.92 | 84.01 | 85.79 | 3,424,075 | +1.88(+2.24%) |
Aug 01, 2005 | 84.29 | 84.81 | 83.57 | 83.91 | 3,139,906 | -0.28(-0.33%) |
Jul 29, 2005 | 85.71 | 85.78 | 84.16 | 84.19 | 2,665,269 | -1.72(-2.00%) |
Jul 28, 2005 | 85.54 | 86.09 | 84.68 | 85.91 | 2,990,417 | +0.41(+0.48%) |
Jul 27, 2005 | 84.56 | 85.52 | 84.04 | 85.50 | 3,050,033 | +1.12(+1.33%) |
Jul 26, 2005 | 85.02 | 85.16 | 84.26 | 84.38 | 2,554,077 | -0.47(-0.55%) |
Jul 25, 2005 | 85.44 | 85.96 | 84.84 | 84.85 | 2,391,057 | -0.63(-0.74%) |
Jul 22, 2005 | 84.55 | 85.57 | 84.35 | 85.49 | 3,017,097 | +0.69(+0.81%) |
Jul 21, 2005 | 85.58 | 85.88 | 84.51 | 84.80 | 5,006,539 | -1.07(-1.24%) |
Jul 20, 2005 | 84.40 | 86.15 | 84.39 | 85.86 | 5,210,410 | -0.09(-0.10%) |
Jul 19, 2005 | 85.11 | 86.07 | 85.09 | 85.95 | 4,634,923 | +1.16(+1.37%) |
Jul 18, 2005 | 84.56 | 85.13 | 84.20 | 84.79 | 3,431,352 | -0.20(-0.24%) |
Jul 15, 2005 | 84.80 | 85.22 | 84.42 | 84.99 | 3,789,053 | -0.04(-0.05%) |
Jul 14, 2005 | 85.34 | 85.54 | 84.77 | 85.03 | 4,787,603 | +0.43(+0.51%) |
Jul 13, 2005 | 84.07 | 84.96 | 84.00 | 84.60 | 4,966,454 | +0.60(+0.71%) |
Jul 12, 2005 | 83.82 | 85.13 | 83.82 | 84.00 | 5,595,558 | -0.05(-0.07%) |
Jul 11, 2005 | 82.77 | 84.18 | 82.74 | 84.06 | 5,668,707 | +1.30(+1.57%) |
Jul 08, 2005 | 81.55 | 82.91 | 81.22 | 82.76 | 4,074,754 | +1.21(+1.49%) |
Jul 07, 2005 | 80.17 | 81.63 | 79.92 | 81.55 | 5,425,899 | +0.43(+0.53%) |
Jul 06, 2005 | 80.71 | 81.52 | 80.71 | 81.11 | 5,492,920 | +0.29(+0.36%) |
Jul 05, 2005 | 80.10 | 81.23 | 80.03 | 80.82 | 3,175,905 | +0.37(+0.46%) |
Jul 01, 2005 | 80.03 | 81.18 | 80.03 | 80.46 | 3,106,587 | +0.54(+0.68%) |
Jun 30, 2005 | 80.90 | 81.04 | 79.72 | 79.92 | 3,909,563 | -0.60(-0.75%) |
Jun 29, 2005 | 81.63 | 81.82 | 80.38 | 80.52 | 4,121,350 | -0.92(-1.13%) |
Jun 28, 2005 | 81.08 | 82.22 | 80.92 | 81.44 | 4,448,796 | +0.60(+0.74%) |
Jun 27, 2005 | 80.68 | 81.22 | 79.90 | 80.84 | 4,023,435 | -0.37(-0.45%) |
Jun 24, 2005 | 80.03 | 81.23 | 79.85 | 81.21 | 6,666,747 | +1.29(+1.62%) |
Jun 23, 2005 | 80.14 | 80.79 | 79.82 | 79.92 | 4,924,326 | -0.35(-0.44%) |
Jun 22, 2005 | 80.43 | 81.00 | 80.17 | 80.27 | 4,550,285 | -0.13(-0.17%) |
Jun 21, 2005 | 80.68 | 81.31 | 80.34 | 80.40 | 4,732,710 | -0.48(-0.59%) |
Jun 20, 2005 | 80.97 | 81.35 | 80.42 | 80.88 | 4,775,093 | -0.43(-0.53%) |
Jun 17, 2005 | 80.49 | 81.65 | 80.14 | 81.31 | 7,984,062 | +0.90(+1.12%) |
Jun 16, 2005 | 77.32 | 80.92 | 77.32 | 80.41 | 13,184,133 | +2.71(+3.49%) |
Jun 15, 2005 | 77.24 | 78.04 | 76.62 | 77.70 | 7,811,084 | +0.70(+0.91%) |
Jun 14, 2005 | 78.06 | 78.47 | 76.96 | 77.00 | 5,984,536 | -0.75(-0.97%) |
Jun 13, 2005 | 77.38 | 78.15 | 77.09 | 77.75 | 5,660,920 | +0.16(+0.21%) |
Jun 10, 2005 | 78.44 | 78.44 | 77.30 | 77.59 | 2,398,844 | -0.70(-0.90%) |
Jun 09, 2005 | 77.43 | 78.62 | 77.24 | 78.29 | 5,222,666 | +1.25(+1.63%) |
Jun 08, 2005 | 77.63 | 77.73 | 77.04 | 77.04 | 3,855,818 | -0.04(-0.05%) |
Jun 07, 2005 | 77.24 | 77.92 | 76.99 | 77.08 | 4,767,178 | -0.02(-0.02%) |
Jun 06, 2005 | 75.79 | 77.38 | 75.54 | 77.10 | 4,314,753 | +0.88(+1.15%) |
Jun 03, 2005 | 76.41 | 76.87 | 75.72 | 76.22 | 4,238,030 | -0.29(-0.38%) |
Jun 02, 2005 | 76.77 | 77.14 | 76.16 | 76.51 | 5,075,602 | -0.76(-0.98%) |
Jun 01, 2005 | 76.30 | 78.16 | 75.76 | 77.27 | 8,311,253 | +0.89(+1.17%) |
May 31, 2005 | 74.41 | 76.43 | 74.22 | 76.38 | 9,813,802 | +1.57(+2.09%) |
May 27, 2005 | 75.94 | 75.96 | 74.54 | 74.81 | 8,589,422 | -0.86(-1.14%) |
May 26, 2005 | 76.81 | 76.89 | 75.23 | 75.67 | 10,230,737 | -0.51(-0.67%) |
May 25, 2005 | 78.10 | 78.10 | 76.16 | 76.18 | 8,541,167 | -1.83(-2.34%) |
May 24, 2005 | 78.73 | 78.73 | 77.32 | 78.00 | 5,257,772 | -0.87(-1.10%) |
May 23, 2005 | 79.63 | 79.63 | 78.57 | 78.87 | 4,731,305 | -0.31(-0.39%) |
May 20, 2005 | 78.29 | 79.27 | 77.98 | 79.18 | 4,462,327 | +0.75(+0.96%) |
May 19, 2005 | 77.73 | 78.73 | 77.73 | 78.43 | 4,920,624 | +0.42(+0.54%) |
May 18, 2005 | 77.16 | 78.31 | 77.16 | 78.00 | 6,700,066 | +0.96(+1.25%) |
May 17, 2005 | 76.38 | 77.25 | 76.18 | 77.04 | 6,888,618 | -0.05(-0.07%) |
May 16, 2005 | 76.63 | 77.78 | 76.61 | 77.10 | 6,278,790 | +0.47(+0.61%) |
May 13, 2005 | 78.49 | 78.49 | 75.53 | 76.63 | 11,732,264 | -1.88(-2.39%) |
May 12, 2005 | 81.08 | 81.26 | 77.82 | 78.51 | 9,530,271 | -2.77(-3.40%) |
May 11, 2005 | 80.33 | 81.50 | 79.88 | 81.27 | 6,551,598 | +1.28(+1.61%) |
May 10, 2005 | 81.64 | 81.68 | 79.75 | 79.99 | 8,141,338 | -2.66(-3.21%) |
May 09, 2005 | 81.84 | 82.67 | 81.64 | 82.64 | 4,665,561 | +0.64(+0.78%) |
May 06, 2005 | 82.84 | 83.17 | 81.86 | 82.00 | 4,874,156 | -0.49(-0.59%) |
May 05, 2005 | 83.66 | 84.04 | 81.91 | 82.49 | 6,037,259 | -0.76(-0.91%) |
May 04, 2005 | 82.41 | 83.93 | 81.98 | 83.25 | 6,645,555 | +1.49(+1.82%) |
May 03, 2005 | 81.11 | 82.17 | 80.72 | 81.76 | 7,175,086 | -0.07(-0.09%) |