Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 100.26 | 100.97 | 100.18 | 100.76 | 72,877,304 | +0.34(+0.34%) |
Apr 27, 2006 | 99.56 | 100.89 | 99.32 | 100.42 | 162,496,720 | +0.48(+0.48%) |
Apr 26, 2006 | 100.02 | 100.51 | 99.87 | 99.94 | 87,762,616 | +0.02(+0.02%) |
Apr 25, 2006 | 100.44 | 100.49 | 99.57 | 99.92 | 110,069,648 | -0.41(-0.41%) |
Apr 24, 2006 | 100.34 | 100.46 | 99.93 | 100.33 | 68,560,384 | -0.18(-0.18%) |
Apr 21, 2006 | 100.96 | 101.01 | 100.11 | 100.52 | 94,399,392 | +0.02(+0.01%) |
Apr 20, 2006 | 100.40 | 101.06 | 100.09 | 100.50 | 112,237,240 | +0.14(+0.14%) |
Apr 19, 2006 | 100.26 | 100.46 | 99.82 | 100.36 | 113,864,792 | +0.19(+0.19%) |
Apr 18, 2006 | 98.83 | 100.36 | 98.75 | 100.17 | 120,857,104 | +1.56(+1.59%) |
Apr 17, 2006 | 98.71 | 99.11 | 98.12 | 98.61 | 83,723,224 | -0.04(-0.04%) |
Apr 13, 2006 | 98.78 | 99.06 | 98.34 | 98.65 | 66,642,916 | -0.13(-0.13%) |
Apr 12, 2006 | 98.59 | 98.97 | 98.57 | 98.78 | 56,163,632 | +0.18(+0.19%) |
Apr 11, 2006 | 99.53 | 99.68 | 98.29 | 98.59 | 94,991,488 | -0.84(-0.85%) |
Apr 10, 2006 | 99.41 | 99.70 | 99.07 | 99.44 | 54,190,320 | +0.15(+0.15%) |
Apr 07, 2006 | 100.45 | 100.71 | 99.14 | 99.28 | 104,617,456 | -1.02(-1.02%) |
Apr 06, 2006 | 100.29 | 100.56 | 99.78 | 100.30 | 75,559,488 | -0.11(-0.11%) |
Apr 05, 2006 | 100.10 | 100.62 | 99.93 | 100.41 | 66,033,724 | +0.34(+0.34%) |
Apr 04, 2006 | 99.41 | 100.19 | 99.14 | 100.06 | 71,513,704 | +0.67(+0.67%) |
Apr 03, 2006 | 99.69 | 100.30 | 99.24 | 99.40 | 79,344,456 | -0.11(-0.11%) |
Mar 31, 2006 | 99.66 | 99.82 | 99.15 | 99.51 | 82,102,192 | +0.02(+0.02%) |
Mar 30, 2006 | 99.72 | 100.39 | 99.29 | 99.48 | 92,079,672 | -0.18(-0.18%) |
Mar 29, 2006 | 99.18 | 100.02 | 99.09 | 99.66 | 80,282,576 | +0.62(+0.63%) |
Mar 28, 2006 | 99.58 | 100.04 | 98.32 | 99.04 | 107,094,280 | -0.61(-0.62%) |
Mar 27, 2006 | 99.66 | 99.85 | 99.44 | 99.65 | 42,434,856 | -0.15(-0.15%) |
Mar 24, 2006 | 99.63 | 100.07 | 99.44 | 99.80 | 56,381,396 | +0.08(+0.08%) |
Mar 23, 2006 | 99.83 | 99.94 | 99.37 | 99.72 | 61,120,924 | -0.21(-0.21%) |
Mar 22, 2006 | 99.28 | 100.03 | 99.21 | 99.93 | 67,341,352 | +0.61(+0.61%) |
Mar 21, 2006 | 99.77 | 100.39 | 99.21 | 99.32 | 113,819,248 | -0.63(-0.63%) |
Mar 20, 2006 | 100.13 | 100.33 | 99.80 | 99.95 | 59,416,780 | -0.16(-0.16%) |
Mar 17, 2006 | 100.16 | 100.33 | 99.93 | 100.11 | 61,697,756 | -0.31(-0.31%) |
Mar 16, 2006 | 100.39 | 100.76 | 100.28 | 100.42 | 85,515,568 | +0.21(+0.21%) |
Mar 15, 2006 | 99.75 | 100.30 | 99.52 | 100.22 | 69,677,776 | +0.44(+0.45%) |
Mar 14, 2006 | 98.65 | 99.81 | 98.57 | 99.77 | 91,172,992 | +1.03(+1.05%) |
Mar 13, 2006 | 98.75 | 98.99 | 98.51 | 98.74 | 59,340,324 | +0.18(+0.19%) |
Mar 10, 2006 | 98.01 | 98.75 | 97.67 | 98.55 | 78,925,888 | +0.93(+0.95%) |
Mar 09, 2006 | 98.36 | 98.62 | 97.63 | 97.63 | 73,738,184 | -0.66(-0.67%) |
Mar 08, 2006 | 97.87 | 98.44 | 97.47 | 98.29 | 87,027,776 | +0.21(+0.21%) |
Mar 07, 2006 | 98.03 | 98.15 | 97.64 | 98.08 | 80,613,336 | -0.15(-0.15%) |
Mar 06, 2006 | 98.98 | 99.01 | 97.99 | 98.23 | 69,780,072 | -0.46(-0.47%) |
Mar 03, 2006 | 98.52 | 99.69 | 98.60 | 98.69 | 95,774,464 | -0.46(-0.46%) |
Mar 02, 2006 | 98.78 | 99.19 | 98.57 | 99.14 | 79,126,168 | -0.01(-0.01%) |
Mar 01, 2006 | 98.56 | 99.24 | 98.49 | 99.15 | 63,466,484 | +0.87(+0.89%) |
Feb 28, 2006 | 99.22 | 99.57 | 98.20 | 98.28 | 97,067,096 | -0.94(-0.95%) |
Feb 27, 2006 | 99.18 | 99.67 | 99.08 | 99.22 | 46,814,792 | +0.04(+0.04%) |
Feb 24, 2006 | 98.98 | 99.24 | 98.69 | 99.18 | 47,990,508 | +0.25(+0.26%) |
Feb 23, 2006 | 99.08 | 99.36 | 98.32 | 98.93 | 56,691,536 | -0.15(-0.15%) |
Feb 22, 2006 | 98.69 | 99.37 | 98.60 | 99.08 | 55,236,212 | +0.60(+0.61%) |
Feb 21, 2006 | 98.96 | 99.18 | 98.32 | 98.48 | 60,621,332 | -0.25(-0.25%) |
Feb 17, 2006 | 98.95 | 98.99 | 98.55 | 98.72 | 52,637,268 | -0.27(-0.27%) |
Feb 16, 2006 | 98.32 | 99.03 | 98.24 | 98.99 | 79,636,464 | +0.74(+0.75%) |
Feb 15, 2006 | 97.84 | 98.35 | 97.52 | 98.26 | 111,521,832 | +0.34(+0.35%) |
Feb 14, 2006 | 96.92 | 98.13 | 94.76 | 97.91 | 118,687,824 | +1.03(+1.06%) |
Feb 13, 2006 | 97.01 | 97.18 | 96.53 | 96.88 | 68,250,112 | -0.18(-0.18%) |
Feb 10, 2006 | 96.91 | 97.44 | 96.15 | 97.06 | 84,168,928 | +0.18(+0.18%) |
Feb 09, 2006 | 97.27 | 97.80 | 96.85 | 96.88 | 80,926,608 | -0.16(-0.17%) |
Feb 08, 2006 | 96.49 | 98.18 | 96.26 | 97.04 | 77,536,848 | +0.87(+0.91%) |
Feb 07, 2006 | 96.86 | 97.08 | 96.11 | 96.17 | 92,914,192 | -0.86(-0.88%) |
Feb 06, 2006 | 96.91 | 97.18 | 96.70 | 97.03 | 59,381,944 | +0.25(+0.26%) |
Feb 03, 2006 | 97.04 | 98.40 | 96.68 | 96.78 | 112,262,688 | -0.48(-0.50%) |
Feb 02, 2006 | 98.18 | 98.21 | 97.18 | 97.26 | 109,114,432 | -1.14(-1.16%) |
Feb 01, 2006 | 98.01 | 98.43 | 97.89 | 98.40 | 82,934,104 | +0.68(+0.70%) |
Jan 31, 2006 | 98.35 | 98.52 | 97.71 | 97.72 | 95,399,616 | -0.72(-0.73%) |
Jan 30, 2006 | 98.44 | 98.72 | 98.37 | 98.44 | 43,982,948 | -0.08(-0.08%) |
Jan 27, 2006 | 97.83 | 98.61 | 97.68 | 98.52 | 85,809,000 | +0.90(+0.93%) |
Jan 26, 2006 | 97.55 | 97.85 | 43.91 | 97.61 | 93,034,232 | +0.54(+0.55%) |
Jan 25, 2006 | 97.37 | 97.47 | 96.45 | 97.08 | 114,543,648 | +0.08(+0.09%) |
Jan 24, 2006 | 97.05 | 97.45 | 96.89 | 96.99 | 69,170,224 | +0.10(+0.10%) |
Jan 23, 2006 | 96.73 | 97.20 | 96.67 | 96.89 | 87,466,568 | +0.34(+0.36%) |
Jan 20, 2006 | 98.32 | 98.34 | 96.55 | 96.55 | 150,441,024 | -1.79(-1.82%) |
Jan 19, 2006 | 98.17 | 98.69 | 97.96 | 98.34 | 101,830,376 | +0.38(+0.38%) |
Jan 18, 2006 | 97.68 | 98.79 | 97.46 | 97.96 | 98,482,368 | -0.39(-0.40%) |
Jan 17, 2006 | 98.26 | 98.42 | 97.96 | 98.36 | 68,077,360 | -0.27(-0.27%) |
Jan 13, 2006 | 98.54 | 98.79 | 98.26 | 98.62 | 58,527,068 | -0.09(-0.09%) |
Jan 12, 2006 | 98.98 | 99.08 | 98.44 | 98.72 | 52,875,648 | -0.39(-0.39%) |
Jan 11, 2006 | 98.88 | 99.21 | 98.66 | 99.11 | 64,715,788 | +0.31(+0.32%) |
Jan 10, 2006 | 98.41 | 98.85 | 98.30 | 98.79 | 58,663,024 | +0.10(+0.10%) |
Jan 09, 2006 | 98.42 | 98.92 | 98.39 | 98.69 | 56,792,656 | +0.25(+0.26%) |
Jan 06, 2006 | 98.13 | 98.55 | 97.61 | 98.44 | 82,051,432 | +0.81(+0.83%) |
Jan 05, 2006 | 97.47 | 97.79 | 97.24 | 97.63 | 61,728,680 | +0.06(+0.06%) |
Jan 04, 2006 | 97.23 | 97.71 | 97.11 | 97.57 | 68,164,656 | +0.46(+0.47%) |
Jan 03, 2006 | 95.88 | 97.34 | 95.34 | 97.11 | 95,671,400 | +1.68(+1.76%) |
Dec 30, 2005 | 95.80 | 95.85 | 95.31 | 95.43 | 58,251,636 | -0.52(-0.54%) |
Dec 29, 2005 | 96.36 | 96.54 | 95.85 | 95.95 | 42,918,920 | -0.43(-0.45%) |
Dec 28, 2005 | 96.37 | 96.56 | 96.19 | 96.38 | 40,140,572 | +0.21(+0.22%) |
Dec 27, 2005 | 97.31 | 97.37 | 96.09 | 96.16 | 58,068,056 | -0.99(-1.02%) |
Dec 23, 2005 | 97.18 | 97.23 | 96.89 | 97.15 | 36,503,564 | +0.05(+0.06%) |
Dec 22, 2005 | 96.81 | 97.10 | 96.63 | 97.10 | 42,075,656 | +0.51(+0.52%) |
Dec 21, 2005 | 96.70 | 97.15 | 96.42 | 96.59 | 67,585,992 | +0.15(+0.16%) |
Dec 20, 2005 | 96.59 | 97.02 | 96.17 | 96.44 | 60,805,824 | +0.09(+0.10%) |
Dec 19, 2005 | 97.13 | 97.24 | 96.33 | 96.35 | 63,697,428 | -0.50(-0.51%) |
Dec 16, 2005 | 97.54 | 98.54 | 96.85 | 96.85 | 60,330,504 | -0.83(-0.85%) |
Dec 15, 2005 | 97.98 | 98.10 | 97.47 | 97.67 | 72,780,488 | -0.28(-0.29%) |
Dec 14, 2005 | 97.50 | 98.17 | 97.44 | 97.96 | 83,990,040 | +0.38(+0.39%) |
Dec 13, 2005 | 96.88 | 97.87 | 96.79 | 97.57 | 115,646,304 | +0.66(+0.68%) |
Dec 12, 2005 | 97.11 | 97.23 | 96.54 | 96.91 | 63,139,252 | +0.09(+0.09%) |
Dec 09, 2005 | 96.69 | 97.17 | 96.43 | 96.82 | 66,209,476 | +0.25(+0.26%) |
Dec 08, 2005 | 96.74 | 97.20 | 96.17 | 96.57 | 81,657,792 | -0.06(-0.06%) |
Dec 07, 2005 | 97.18 | 97.24 | 96.32 | 96.63 | 87,181,608 | -0.57(-0.58%) |
Dec 06, 2005 | 97.37 | 97.90 | 97.05 | 97.20 | 75,143,272 | +0.18(+0.19%) |
Dec 05, 2005 | 97.06 | 97.13 | 96.71 | 97.01 | 77,458,304 | -0.21(-0.21%) |
Dec 02, 2005 | 97.16 | 97.40 | 96.95 | 97.22 | 60,963,832 | +0.12(+0.13%) |
Dec 01, 2005 | 96.59 | 97.36 | 96.55 | 97.10 | 85,475,248 | +0.98(+1.02%) |
Nov 30, 2005 | 96.87 | 96.97 | 96.03 | 96.12 | 71,096,312 | -0.54(-0.56%) |
Nov 29, 2005 | 97.05 | 97.32 | 96.64 | 96.65 | 65,215,904 | -0.09(-0.09%) |
Nov 28, 2005 | 97.53 | 97.54 | 96.60 | 96.75 | 71,103,616 | -0.69(-0.71%) |
Nov 25, 2005 | 97.32 | 97.50 | 97.19 | 97.44 | 19,923,630 | +0.08(+0.08%) |
Nov 23, 2005 | 96.76 | 97.65 | 96.73 | 97.36 | 66,351,040 | +0.56(+0.58%) |
Nov 22, 2005 | 96.23 | 96.97 | 96.13 | 96.80 | 86,686,584 | +0.41(+0.43%) |
Nov 21, 2005 | 95.92 | 96.50 | 95.79 | 96.39 | 65,265,484 | +0.48(+0.50%) |
Nov 18, 2005 | 95.82 | 96.38 | 95.29 | 95.90 | 94,512,904 | +0.38(+0.39%) |
Nov 17, 2005 | 94.85 | 95.54 | 94.38 | 95.53 | 72,612,048 | +0.88(+0.93%) |
Nov 16, 2005 | 94.55 | 94.69 | 94.26 | 94.65 | 66,717,284 | +0.19(+0.20%) |
Nov 15, 2005 | 94.84 | 95.11 | 94.16 | 94.45 | 90,798,264 | -0.34(-0.36%) |
Nov 14, 2005 | 94.85 | 95.05 | 94.56 | 94.80 | 58,834,340 | -0.05(-0.06%) |
Nov 11, 2005 | 94.54 | 94.91 | 93.83 | 94.85 | 45,492,944 | +0.32(+0.34%) |
Nov 10, 2005 | 93.79 | 94.93 | 93.31 | 94.53 | 103,241,984 | +0.73(+0.78%) |
Nov 09, 2005 | 93.51 | 94.23 | 93.40 | 93.80 | 75,240,872 | +0.12(+0.13%) |
Nov 08, 2005 | 93.47 | 93.83 | 93.34 | 93.68 | 54,999,136 | +0.00(+0.00%) |
Nov 07, 2005 | 93.81 | 93.98 | 93.39 | 93.68 | 61,017,196 | +0.09(+0.10%) |
Nov 04, 2005 | 93.61 | 93.86 | 93.16 | 93.59 | 77,184,176 | -0.12(-0.13%) |
Nov 03, 2005 | 93.62 | 94.01 | 93.31 | 93.71 | 110,444,504 | +0.40(+0.43%) |
Nov 02, 2005 | 92.10 | 93.31 | 92.07 | 93.31 | 97,432,688 | +0.97(+1.05%) |
Nov 01, 2005 | 92.40 | 92.66 | 92.14 | 92.35 | 87,410,984 | +0.28(+0.30%) |
Oct 31, 2005 | 92.19 | 92.97 | 92.07 | 92.07 | 104,566,440 | +0.25(+0.28%) |
Oct 28, 2005 | 90.76 | 91.93 | 90.52 | 91.82 | 95,194,632 | +1.30(+1.44%) |
Oct 27, 2005 | 91.36 | 91.49 | 90.38 | 90.52 | 89,067,496 | -0.97(-1.06%) |
Oct 26, 2005 | 92.06 | 92.39 | 91.35 | 91.49 | 107,893,320 | -0.27(-0.29%) |
Oct 25, 2005 | 91.75 | 92.16 | 91.16 | 91.76 | 100,537,624 | -0.18(-0.20%) |
Oct 24, 2005 | 90.58 | 92.04 | 90.75 | 91.94 | 94,363,240 | +1.40(+1.55%) |
Oct 21, 2005 | 90.65 | 91.04 | 90.06 | 90.54 | 126,014,024 | +0.35(+0.39%) |
Oct 20, 2005 | 91.60 | 91.83 | 89.90 | 90.19 | 172,252,112 | -1.62(-1.76%) |
Oct 19, 2005 | 90.10 | 91.82 | 89.76 | 91.80 | 152,090,880 | +1.50(+1.66%) |
Oct 18, 2005 | 91.16 | 91.17 | 90.28 | 90.30 | 97,872,512 | -0.99(-1.08%) |
Oct 17, 2005 | 91.02 | 91.41 | 90.78 | 91.29 | 88,872,824 | +0.34(+0.37%) |
Oct 14, 2005 | 90.43 | 91.06 | 90.10 | 90.95 | 115,668,224 | +0.95(+1.06%) |
Oct 13, 2005 | 90.22 | 90.50 | 89.58 | 90.00 | 129,259,736 | -0.05(-0.06%) |
Oct 12, 2005 | 90.74 | 91.30 | 89.99 | 90.06 | 131,153,200 | -0.71(-0.79%) |
Oct 11, 2005 | 91.27 | 91.50 | 90.68 | 90.77 | 98,688,128 | -0.13(-0.14%) |
Oct 10, 2005 | 91.73 | 91.75 | 90.67 | 90.90 | 68,731,440 | -0.77(-0.84%) |
Oct 07, 2005 | 91.42 | 92.01 | 91.30 | 91.67 | 98,720,744 | +0.31(+0.34%) |
Oct 06, 2005 | 91.92 | 92.17 | 90.57 | 91.36 | 180,485,648 | -0.33(-0.36%) |
Oct 05, 2005 | 92.95 | 93.21 | 85.91 | 91.69 | 122,739,224 | -1.22(-1.31%) |
Oct 04, 2005 | 93.70 | 94.29 | 92.91 | 92.91 | 65,149,880 | -1.06(-1.13%) |
Oct 03, 2005 | 94.35 | 94.53 | 93.85 | 93.96 | 66,543,624 | -0.34(-0.36%) |
Sep 30, 2005 | 93.95 | 94.30 | 93.30 | 94.30 | 62,399,064 | +0.29(+0.31%) |
Sep 29, 2005 | 93.16 | 94.16 | 92.80 | 94.01 | 86,917,136 | +0.76(+0.81%) |
Sep 28, 2005 | 93.47 | 93.60 | 92.89 | 93.25 | 76,588,160 | +0.09(+0.10%) |
Sep 27, 2005 | 93.14 | 93.50 | 92.75 | 93.16 | 86,311,336 | -0.02(-0.02%) |
Sep 26, 2005 | 93.52 | 93.69 | 92.80 | 93.18 | 91,886,040 | +0.11(+0.12%) |
Sep 23, 2005 | 93.07 | 93.42 | 92.66 | 93.07 | 77,461,304 | +0.08(+0.08%) |
Sep 22, 2005 | 93.00 | 93.24 | 92.31 | 93.00 | 110,381,224 | +0.33(+0.36%) |
Sep 21, 2005 | 93.48 | 93.40 | 92.57 | 92.67 | 122,443,824 | -0.87(-0.93%) |
Sep 20, 2005 | 93.54 | 94.74 | 93.40 | 93.54 | 110,856,280 | -0.80(-0.84%) |
Sep 19, 2005 | 94.34 | 94.69 | 93.99 | 94.34 | 69,639,680 | -0.31(-0.33%) |
Sep 16, 2005 | 94.49 | 94.84 | 94.17 | 94.65 | 98,411,392 | +0.28(+0.29%) |
Sep 15, 2005 | 94.68 | 94.75 | 94.19 | 94.38 | 1,477,767 | -0.05(-0.06%) |
Sep 14, 2005 | 94.85 | 94.98 | 94.29 | 94.43 | 67,972,072 | -0.34(-0.36%) |
Sep 13, 2005 | 95.14 | 95.36 | 94.67 | 94.78 | 76,231,048 | -0.53(-0.55%) |
Sep 12, 2005 | 95.38 | 95.55 | 95.24 | 95.31 | 43,079,928 | -0.19(-0.20%) |
Sep 09, 2005 | 94.91 | 95.60 | 94.88 | 95.50 | 57,552,676 | +0.84(+0.89%) |
Sep 08, 2005 | 94.78 | 95.04 | 94.51 | 94.65 | 50,974,484 | -0.31(-0.33%) |
Sep 07, 2005 | 94.75 | 95.14 | 94.62 | 94.97 | 54,431,828 | +0.16(+0.17%) |
Sep 06, 2005 | 94.81 | 94.88 | 94.00 | 94.81 | 74,684,784 | +1.10(+1.17%) |
Sep 02, 2005 | 93.71 | 94.18 | 93.53 | 93.71 | 61,339,600 | -0.17(-0.18%) |
Sep 01, 2005 | 93.88 | 94.39 | 92.84 | 93.88 | 96,970,800 | -0.07(-0.07%) |
Aug 31, 2005 | 93.95 | 94.01 | 92.54 | 93.95 | 129,894,248 | +1.17(+1.26%) |
Aug 30, 2005 | 92.93 | 92.97 | 92.27 | 92.78 | 95,429,368 | -0.49(-0.53%) |
Aug 29, 2005 | 92.09 | 93.34 | 92.26 | 93.27 | 73,295,864 | +0.71(+0.77%) |
Aug 26, 2005 | 92.55 | 93.11 | 92.49 | 92.55 | 77,999,648 | -0.64(-0.68%) |
Aug 25, 2005 | 93.01 | 93.25 | 92.90 | 93.19 | 46,491,212 | +0.34(+0.36%) |
Aug 24, 2005 | 93.46 | 94.06 | 92.81 | 92.85 | 103,208,968 | -0.84(-0.89%) |
Aug 23, 2005 | 93.89 | 93.97 | 92.85 | 93.69 | 72,073,048 | -0.18(-0.19%) |
Aug 22, 2005 | 93.95 | 94.45 | 93.41 | 93.86 | 91,264,976 | +0.00(+0.00%) |
Aug 19, 2005 | 93.99 | 94.13 | 93.66 | 93.86 | 52,071,916 | +0.21(+0.23%) |
Aug 18, 2005 | 93.54 | 93.93 | 93.38 | 93.65 | 69,856,920 | -0.01(-0.01%) |
Aug 17, 2005 | 93.65 | 94.17 | 93.53 | 93.66 | 81,549,624 | -0.01(-0.01%) |
Aug 16, 2005 | 94.61 | 94.67 | 93.57 | 93.67 | 94,253,256 | -1.23(-1.30%) |
Aug 15, 2005 | 94.44 | 94.94 | 94.14 | 94.90 | 47,261,540 | +0.58(+0.62%) |
Aug 12, 2005 | 94.71 | 94.80 | 94.08 | 94.32 | 71,508,224 | -0.58(-0.61%) |
Aug 11, 2005 | 94.48 | 95.06 | 94.28 | 94.90 | 76,779,048 | +0.38(+0.40%) |
Aug 10, 2005 | 94.90 | 95.42 | 94.13 | 94.52 | 95,407,184 | -0.05(-0.05%) |
Aug 09, 2005 | 94.32 | 94.72 | 94.17 | 94.57 | 61,718,896 | +0.57(+0.60%) |
Aug 08, 2005 | 94.40 | 94.58 | 93.80 | 94.00 | 62,923,444 | -0.18(-0.19%) |
Aug 05, 2005 | 94.62 | 95.02 | 94.02 | 94.18 | 70,198,768 | -0.64(-0.68%) |
Aug 04, 2005 | 95.21 | 95.27 | 94.71 | 94.82 | 66,596,204 | -0.77(-0.80%) |
Aug 03, 2005 | 95.23 | 95.60 | 95.13 | 95.59 | 48,526,764 | +0.25(+0.27%) |
Aug 02, 2005 | 94.94 | 95.50 | 94.84 | 95.34 | 60,296,708 | +0.57(+0.60%) |
Aug 01, 2005 | 94.91 | 95.07 | 94.62 | 94.77 | 56,014,240 | -0.07(-0.07%) |
Jul 29, 2005 | 95.35 | 95.52 | 94.65 | 94.84 | 81,473,296 | -0.64(-0.67%) |
Jul 28, 2005 | 95.03 | 95.53 | 94.76 | 95.47 | 63,193,140 | +0.60(+0.63%) |
Jul 27, 2005 | 94.65 | 94.95 | 94.31 | 94.88 | 59,048,188 | +0.34(+0.36%) |
Jul 26, 2005 | 94.45 | 94.68 | 93.79 | 94.53 | 55,873,716 | +0.11(+0.12%) |
Jul 25, 2005 | 94.58 | 95.00 | 94.16 | 94.42 | 75,135,056 | -0.27(-0.28%) |
Jul 22, 2005 | 94.18 | 94.70 | 93.99 | 94.68 | 72,971,112 | +0.63(+0.67%) |
Jul 21, 2005 | 94.69 | 94.74 | 93.86 | 94.06 | 131,504,056 | -0.55(-0.58%) |
Jul 20, 2005 | 93.96 | 94.83 | 93.73 | 94.61 | 90,812,616 | +0.32(+0.34%) |
Jul 19, 2005 | 94.05 | 94.35 | 93.82 | 94.29 | 77,632,880 | +0.51(+0.55%) |
Jul 18, 2005 | 93.89 | 93.99 | 93.54 | 93.77 | 74,031,360 | -0.38(-0.40%) |
Jul 15, 2005 | 94.11 | 94.30 | 93.78 | 94.15 | 73,246,160 | -0.05(-0.06%) |
Jul 14, 2005 | 94.26 | 94.61 | 93.88 | 94.20 | 84,516,248 | +0.37(+0.39%) |
Jul 13, 2005 | 93.71 | 93.90 | 93.50 | 93.83 | 53,842,080 | +0.13(+0.14%) |
Jul 12, 2005 | 93.42 | 93.99 | 93.23 | 93.70 | 68,053,488 | +0.25(+0.26%) |
Jul 11, 2005 | 92.99 | 93.58 | 92.98 | 93.46 | 64,924,552 | +0.48(+0.51%) |
Jul 08, 2005 | 91.95 | 92.98 | 91.76 | 92.98 | 84,222,032 | +1.05(+1.14%) |
Jul 07, 2005 | 90.66 | 91.93 | 90.64 | 91.93 | 134,727,056 | +0.36(+0.39%) |
Jul 06, 2005 | 92.27 | 92.47 | 91.52 | 91.57 | 70,538,656 | -0.77(-0.84%) |
Jul 05, 2005 | 91.38 | 92.47 | 91.35 | 92.35 | 67,262,936 | +0.74(+0.80%) |
Jul 01, 2005 | 91.53 | 91.82 | 91.37 | 91.61 | 64,959,388 | +0.27(+0.29%) |
Jun 30, 2005 | 92.14 | 92.22 | 91.17 | 91.34 | 81,280,848 | -0.50(-0.54%) |
Jun 29, 2005 | 92.25 | 92.28 | 91.79 | 91.84 | 56,117,312 | -0.25(-0.27%) |
Jun 28, 2005 | 91.51 | 92.16 | 91.49 | 92.09 | 55,915,336 | +0.77(+0.84%) |
Jun 27, 2005 | 91.18 | 91.52 | 91.01 | 91.32 | 66,753,168 | +0.13(+0.14%) |
Jun 24, 2005 | 91.88 | 91.98 | 91.08 | 91.19 | 77,223,184 | -0.67(-0.73%) |
Jun 23, 2005 | 92.98 | 93.20 | 91.84 | 91.86 | 81,953,448 | -1.31(-1.41%) |
Jun 22, 2005 | 93.26 | 93.46 | 92.79 | 93.17 | 60,765,640 | +0.08(+0.08%) |
Jun 21, 2005 | 93.12 | 93.24 | 92.76 | 93.10 | 52,266,716 | +0.05(+0.06%) |
Jun 20, 2005 | 92.80 | 93.38 | 92.69 | 93.04 | 55,094,256 | +0.03(+0.03%) |
Jun 17, 2005 | 93.15 | 93.43 | 92.35 | 93.01 | 70,106,264 | -0.03(-0.03%) |
Jun 16, 2005 | 92.81 | 93.23 | 92.68 | 93.04 | 60,835,704 | +0.24(+0.26%) |
Jun 15, 2005 | 92.86 | 92.92 | 92.15 | 92.81 | 70,259,312 | +0.18(+0.19%) |
Jun 14, 2005 | 92.32 | 92.89 | 92.26 | 92.63 | 44,360,544 | +0.21(+0.23%) |
Jun 13, 2005 | 91.93 | 92.80 | 91.83 | 92.42 | 64,552,172 | +0.29(+0.32%) |
Jun 10, 2005 | 92.40 | 92.47 | 91.66 | 92.12 | 47,626,352 | -0.21(-0.23%) |
Jun 09, 2005 | 91.77 | 92.42 | 91.54 | 92.34 | 74,579,752 | +0.44(+0.48%) |
Jun 08, 2005 | 92.30 | 92.42 | 91.72 | 91.90 | 65,264,700 | -0.17(-0.18%) |
Jun 07, 2005 | 92.27 | 92.93 | 91.98 | 92.07 | 87,002,592 | +0.07(+0.07%) |
Jun 06, 2005 | 91.99 | 92.12 | 91.63 | 92.00 | 47,403,888 | -0.08(-0.09%) |
Jun 03, 2005 | 92.39 | 92.65 | 91.76 | 92.09 | 79,627,328 | -0.47(-0.51%) |
Jun 02, 2005 | 92.15 | 92.61 | 92.05 | 92.55 | 52,813,932 | +0.20(+0.22%) |
Jun 01, 2005 | 91.60 | 92.68 | 91.55 | 92.35 | 91,096,792 | +0.78(+0.85%) |
May 31, 2005 | 92.03 | 92.10 | 91.51 | 91.57 | 58,602,612 | -0.59(-0.64%) |
May 27, 2005 | 92.02 | 92.12 | 91.82 | 92.16 | 32,148,676 | +0.15(+0.17%) |
May 26, 2005 | 91.81 | 92.13 | 91.68 | 92.01 | 56,827,364 | +0.49(+0.54%) |
May 25, 2005 | 91.47 | 91.87 | 91.07 | 91.52 | 63,231,108 | -0.07(-0.08%) |
May 24, 2005 | 91.52 | 91.84 | 91.36 | 91.59 | 66,541,928 | -0.21(-0.23%) |
May 23, 2005 | 91.37 | 92.00 | 91.35 | 91.80 | 66,923,044 | +0.51(+0.55%) |
May 20, 2005 | 91.47 | 91.50 | 91.01 | 91.30 | 60,573,056 | -0.13(-0.14%) |
May 19, 2005 | 91.22 | 91.52 | 90.97 | 91.43 | 82,004,072 | +0.38(+0.42%) |
May 18, 2005 | 90.51 | 91.27 | 90.45 | 91.04 | 101,841,200 | +0.93(+1.03%) |
May 17, 2005 | 89.23 | 90.21 | 89.03 | 90.12 | 80,128,224 | +0.60(+0.67%) |
May 16, 2005 | 88.68 | 89.55 | 88.64 | 89.52 | 64,391,036 | +0.83(+0.93%) |
May 13, 2005 | 89.14 | 89.38 | 87.99 | 88.69 | 111,481,400 | -0.18(-0.20%) |
May 12, 2005 | 89.92 | 90.12 | 88.45 | 88.87 | 124,700,792 | -0.99(-1.10%) |
May 11, 2005 | 89.62 | 89.98 | 88.79 | 89.86 | 120,049,200 | +0.49(+0.55%) |
May 10, 2005 | 89.95 | 90.06 | 89.20 | 89.37 | 97,900,696 | -0.94(-1.04%) |
May 09, 2005 | 89.83 | 90.50 | 89.71 | 90.30 | 57,377,316 | +0.56(+0.62%) |
May 06, 2005 | 90.38 | 90.43 | 89.72 | 89.74 | 90,814,824 | -0.28(-0.32%) |
May 05, 2005 | 90.19 | 90.44 | 89.47 | 90.02 | 126,982,552 | -0.03(-0.03%) |
May 04, 2005 | 89.40 | 90.25 | 89.12 | 90.06 | 107,615,664 | +0.69(+0.77%) |
May 03, 2005 | 88.96 | 89.56 | 88.67 | 89.37 | 113,288,352 | +0.15(+0.17%) |