Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 96.12 | 96.77 | 96.03 | 96.53 | 894,918 | +0.34(+0.36%) |
Apr 27, 2006 | 95.41 | 96.68 | 95.19 | 96.18 | 2,296,193 | +0.33(+0.34%) |
Apr 26, 2006 | 95.86 | 96.33 | 95.73 | 95.85 | 1,696,445 | +0.06(+0.06%) |
Apr 25, 2006 | 96.22 | 96.29 | 95.44 | 95.79 | 1,932,581 | -0.31(-0.32%) |
Apr 24, 2006 | 96.16 | 96.26 | 95.78 | 96.10 | 571,662 | -0.19(-0.20%) |
Apr 21, 2006 | 96.77 | 96.81 | 95.95 | 96.29 | 1,946,896 | -0.09(-0.09%) |
Apr 20, 2006 | 96.21 | 96.86 | 95.96 | 96.38 | 1,286,615 | +0.18(+0.19%) |
Apr 19, 2006 | 96.04 | 96.27 | 95.67 | 96.20 | 1,364,054 | +0.18(+0.19%) |
Apr 18, 2006 | 94.68 | 96.16 | 94.68 | 96.01 | 1,342,104 | +1.54(+1.63%) |
Apr 17, 2006 | 94.59 | 94.92 | 94.04 | 94.47 | 1,709,533 | -0.15(-0.16%) |
Apr 13, 2006 | 94.67 | 94.92 | 94.25 | 94.63 | 1,321,381 | -0.04(-0.05%) |
Apr 12, 2006 | 94.57 | 94.84 | 94.50 | 94.67 | 1,823,375 | +0.12(+0.13%) |
Apr 11, 2006 | 95.38 | 95.54 | 94.27 | 94.54 | 1,437,540 | -0.81(-0.85%) |
Apr 10, 2006 | 95.26 | 95.55 | 94.98 | 95.35 | 4,848,972 | +0.15(+0.16%) |
Apr 07, 2006 | 96.31 | 96.52 | 95.03 | 95.20 | 2,065,373 | -0.89(-0.93%) |
Apr 06, 2006 | 96.13 | 96.37 | 95.65 | 96.09 | 1,377,552 | -0.19(-0.20%) |
Apr 05, 2006 | 95.95 | 96.38 | 95.79 | 96.28 | 1,713,896 | +0.34(+0.36%) |
Apr 04, 2006 | 95.28 | 96.00 | 95.03 | 95.94 | 1,515,252 | +0.71(+0.75%) |
Apr 03, 2006 | 95.54 | 96.11 | 95.18 | 95.23 | 1,522,206 | -0.07(-0.07%) |
Mar 31, 2006 | 95.56 | 95.66 | 95.03 | 95.29 | 2,091,277 | -0.15(-0.16%) |
Mar 30, 2006 | 95.59 | 96.18 | 95.21 | 95.45 | 2,433,075 | -0.09(-0.09%) |
Mar 29, 2006 | 95.07 | 95.83 | 94.97 | 95.54 | 2,211,663 | +0.60(+0.63%) |
Mar 28, 2006 | 95.50 | 95.85 | 94.81 | 94.93 | 1,081,972 | -0.60(-0.63%) |
Mar 27, 2006 | 95.51 | 95.70 | 95.33 | 95.54 | 868,059 | -0.50(-0.52%) |
Mar 24, 2006 | 95.88 | 96.28 | 95.66 | 96.03 | 1,368,962 | +0.06(+0.06%) |
Mar 23, 2006 | 96.14 | 96.14 | 95.64 | 95.98 | 2,722,110 | -0.16(-0.17%) |
Mar 22, 2006 | 95.53 | 96.23 | 95.48 | 96.14 | 854,562 | +0.56(+0.58%) |
Mar 21, 2006 | 96.14 | 96.60 | 95.49 | 95.58 | 1,403,728 | -0.58(-0.60%) |
Mar 20, 2006 | 96.42 | 96.56 | 96.07 | 96.16 | 1,738,437 | -0.18(-0.19%) |
Mar 17, 2006 | 96.42 | 96.53 | 96.18 | 96.34 | 2,224,615 | +0.12(+0.13%) |
Mar 16, 2006 | 96.24 | 96.58 | 96.14 | 96.22 | 665,735 | +0.19(+0.20%) |
Mar 15, 2006 | 95.59 | 96.14 | 95.41 | 96.03 | 1,533,522 | +0.43(+0.45%) |
Mar 14, 2006 | 94.54 | 95.68 | 94.49 | 95.59 | 1,743,890 | +0.94(+0.99%) |
Mar 13, 2006 | 94.65 | 94.86 | 94.42 | 94.65 | 1,759,023 | +0.22(+0.23%) |
Mar 10, 2006 | 93.83 | 94.61 | 93.61 | 94.43 | 1,049,388 | +0.77(+0.82%) |
Mar 09, 2006 | 94.30 | 94.50 | 93.64 | 93.66 | 665,462 | -0.56(-0.60%) |
Mar 08, 2006 | 93.78 | 94.34 | 93.42 | 94.23 | 1,753,297 | +0.23(+0.25%) |
Mar 07, 2006 | 93.92 | 94.05 | 93.59 | 93.99 | 1,283,070 | -0.15(-0.16%) |
Mar 06, 2006 | 94.89 | 94.89 | 93.92 | 94.15 | 867,786 | -0.50(-0.53%) |
Mar 03, 2006 | 94.58 | 95.52 | 94.50 | 94.65 | 1,296,704 | -0.32(-0.34%) |
Mar 02, 2006 | 94.65 | 95.06 | 94.48 | 94.97 | 1,176,727 | -0.06(-0.06%) |
Mar 01, 2006 | 94.47 | 95.12 | 94.41 | 95.03 | 1,152,322 | +0.79(+0.84%) |
Feb 28, 2006 | 95.13 | 94.95 | 94.13 | 94.24 | 2,436,893 | -0.89(-0.94%) |
Feb 27, 2006 | 95.06 | 95.51 | 95.00 | 95.13 | 1,210,266 | +0.10(+0.11%) |
Feb 24, 2006 | 94.84 | 95.11 | 94.62 | 95.03 | 1,539,657 | +0.23(+0.24%) |
Feb 23, 2006 | 94.92 | 95.22 | 94.57 | 94.80 | 1,136,098 | -0.11(-0.12%) |
Feb 22, 2006 | 94.61 | 95.23 | 94.53 | 94.91 | 1,420,089 | +0.51(+0.54%) |
Feb 21, 2006 | 94.89 | 95.04 | 94.27 | 94.40 | 1,092,743 | -0.26(-0.28%) |
Feb 17, 2006 | 94.85 | 94.85 | 94.47 | 94.66 | 1,122,192 | -0.19(-0.20%) |
Feb 16, 2006 | 94.24 | 94.91 | 94.15 | 94.85 | 676,914 | +0.73(+0.77%) |
Feb 15, 2006 | 93.66 | 94.23 | 93.48 | 94.13 | 1,505,709 | +0.33(+0.35%) |
Feb 14, 2006 | 92.88 | 93.99 | 92.71 | 93.80 | 2,361,771 | +0.92(+1.00%) |
Feb 13, 2006 | 92.95 | 93.09 | 92.50 | 92.87 | 3,313,405 | -0.18(-0.20%) |
Feb 10, 2006 | 92.87 | 93.35 | 92.23 | 93.06 | 2,105,457 | +0.20(+0.21%) |
Feb 09, 2006 | 93.20 | 93.66 | 92.84 | 92.86 | 545,758 | -0.15(-0.17%) |
Feb 08, 2006 | 92.43 | 93.10 | 92.26 | 93.01 | 758,989 | +0.76(+0.82%) |
Feb 07, 2006 | 92.84 | 92.99 | 92.11 | 92.26 | 3,076,315 | -0.73(-0.79%) |
Feb 06, 2006 | 92.91 | 93.11 | 92.71 | 92.99 | 1,425,406 | +0.22(+0.24%) |
Feb 03, 2006 | 93.06 | 93.36 | 92.67 | 92.77 | 1,198,541 | -0.49(-0.53%) |
Feb 02, 2006 | 94.13 | 94.14 | 93.17 | 93.26 | 1,927,400 | -1.10(-1.17%) |
Feb 01, 2006 | 93.85 | 94.36 | 93.83 | 94.36 | 2,678,346 | +0.65(+0.70%) |
Jan 31, 2006 | 94.25 | 94.39 | 93.71 | 93.71 | 1,671,086 | -0.64(-0.68%) |
Jan 30, 2006 | 94.43 | 94.59 | 94.28 | 94.35 | 2,442,619 | -0.09(-0.09%) |
Jan 27, 2006 | 93.77 | 94.49 | 93.63 | 94.43 | 1,324,653 | +0.84(+0.90%) |
Jan 26, 2006 | 93.53 | 93.76 | 93.14 | 93.59 | 2,225,706 | +0.55(+0.59%) |
Jan 25, 2006 | 93.30 | 93.43 | 92.44 | 93.04 | 1,146,733 | +0.06(+0.06%) |
Jan 24, 2006 | 93.04 | 93.41 | 92.87 | 92.98 | 2,333,685 | +0.09(+0.09%) |
Jan 23, 2006 | 92.73 | 93.15 | 92.67 | 92.89 | 2,401,990 | +0.32(+0.35%) |
Jan 20, 2006 | 94.27 | 94.27 | 92.57 | 92.57 | 1,103,923 | -1.72(-1.82%) |
Jan 19, 2006 | 94.08 | 94.59 | 93.91 | 94.29 | 1,322,062 | +0.40(+0.43%) |
Jan 18, 2006 | 93.69 | 94.17 | 93.40 | 93.88 | 788,847 | -0.37(-0.39%) |
Jan 17, 2006 | 94.18 | 94.30 | 93.88 | 94.25 | 1,119,056 | -0.22(-0.23%) |
Jan 13, 2006 | 94.44 | 94.68 | 94.18 | 94.47 | 968,812 | -0.10(-0.11%) |
Jan 12, 2006 | 94.85 | 94.94 | 94.34 | 94.57 | 1,259,347 | -0.44(-0.46%) |
Jan 11, 2006 | 94.77 | 95.08 | 94.55 | 95.01 | 1,738,164 | +0.29(+0.30%) |
Jan 10, 2006 | 94.32 | 94.73 | 94.24 | 94.73 | 1,447,356 | +0.12(+0.13%) |
Jan 09, 2006 | 94.34 | 94.77 | 94.30 | 94.60 | 1,828,692 | +0.24(+0.26%) |
Jan 06, 2006 | 94.06 | 94.43 | 93.63 | 94.36 | 1,123,692 | +0.78(+0.83%) |
Jan 05, 2006 | 93.47 | 93.71 | 93.22 | 93.58 | 1,743,208 | +0.07(+0.08%) |
Jan 04, 2006 | 93.16 | 93.64 | 93.06 | 93.51 | 1,576,877 | +0.48(+0.52%) |
Jan 03, 2006 | 91.99 | 93.26 | 91.41 | 93.03 | 6,500,699 | +1.56(+1.71%) |
Dec 30, 2005 | 91.67 | 91.88 | 91.42 | 91.46 | 1,730,120 | -0.44(-0.48%) |
Dec 29, 2005 | 92.37 | 92.54 | 91.90 | 91.90 | 1,677,494 | -0.44(-0.48%) |
Dec 28, 2005 | 92.36 | 92.52 | 92.19 | 92.34 | 1,459,899 | +0.22(+0.24%) |
Dec 27, 2005 | 93.28 | 93.32 | 92.12 | 92.12 | 1,987,388 | -0.99(-1.06%) |
Dec 23, 2005 | 93.17 | 93.20 | 92.87 | 93.11 | 885,919 | -0.29(-0.31%) |
Dec 22, 2005 | 93.19 | 93.43 | 93.01 | 93.41 | 1,156,140 | +0.41(+0.44%) |
Dec 21, 2005 | 93.09 | 93.50 | 92.79 | 93.00 | 1,291,387 | +0.16(+0.17%) |
Dec 20, 2005 | 92.84 | 93.06 | 92.57 | 92.84 | 1,278,980 | +0.14(+0.15%) |
Dec 19, 2005 | 93.49 | 93.54 | 92.70 | 92.70 | 1,139,916 | -0.54(-0.57%) |
Dec 16, 2005 | 93.82 | 93.88 | 93.23 | 93.23 | 1,967,756 | -0.23(-0.25%) |
Dec 15, 2005 | 93.71 | 93.88 | 93.31 | 93.47 | 1,836,872 | -0.36(-0.38%) |
Dec 14, 2005 | 93.32 | 93.97 | 93.32 | 93.83 | 3,377,484 | +0.42(+0.45%) |
Dec 13, 2005 | 92.76 | 93.66 | 92.65 | 93.41 | 3,407,614 | +0.59(+0.63%) |
Dec 12, 2005 | 93.01 | 93.05 | 92.38 | 92.82 | 3,910,426 | +0.21(+0.22%) |
Dec 09, 2005 | 92.53 | 93.00 | 92.31 | 92.62 | 1,270,663 | +0.21(+0.23%) |
Dec 08, 2005 | 92.62 | 93.00 | 92.09 | 92.40 | 2,158,628 | -0.17(-0.18%) |
Dec 07, 2005 | 93.04 | 93.08 | 92.22 | 92.57 | 1,360,782 | -0.45(-0.48%) |
Dec 06, 2005 | 93.25 | 93.70 | 92.93 | 93.02 | 2,432,939 | +0.19(+0.21%) |
Dec 05, 2005 | 92.97 | 93.00 | 92.57 | 92.83 | 4,363,475 | -0.29(-0.31%) |
Dec 02, 2005 | 93.00 | 93.22 | 92.82 | 93.11 | 2,213,845 | +0.08(+0.09%) |
Dec 01, 2005 | 92.47 | 93.17 | 92.47 | 93.03 | 995,671 | +1.08(+1.17%) |
Nov 30, 2005 | 92.73 | 92.81 | 91.93 | 91.96 | 1,489,348 | -0.58(-0.63%) |
Nov 29, 2005 | 92.91 | 93.14 | 92.52 | 92.54 | 945,908 | -0.10(-0.11%) |
Nov 28, 2005 | 93.37 | 93.37 | 92.49 | 92.64 | 806,026 | -0.60(-0.65%) |
Nov 25, 2005 | 93.30 | 93.32 | 93.08 | 93.24 | 333,072 | +0.07(+0.07%) |
Nov 23, 2005 | 92.66 | 93.47 | 92.64 | 93.17 | 673,642 | +0.54(+0.58%) |
Nov 22, 2005 | 92.10 | 92.81 | 92.02 | 92.64 | 933,637 | +0.33(+0.36%) |
Nov 21, 2005 | 91.84 | 92.37 | 91.71 | 92.31 | 642,830 | +0.60(+0.66%) |
Nov 18, 2005 | 91.71 | 91.89 | 91.23 | 91.71 | 905,143 | +0.39(+0.43%) |
Nov 17, 2005 | 90.76 | 91.43 | 90.67 | 91.32 | 1,149,050 | +0.69(+0.76%) |
Nov 16, 2005 | 90.60 | 90.63 | 90.22 | 90.63 | 3,341,354 | +0.25(+0.28%) |
Nov 15, 2005 | 90.83 | 91.05 | 90.17 | 90.38 | 1,241,351 | -0.43(-0.48%) |
Nov 14, 2005 | 90.73 | 90.97 | 90.53 | 90.81 | 731,040 | -0.01(-0.01%) |
Nov 11, 2005 | 90.52 | 90.84 | 90.46 | 90.82 | 1,347,285 | +0.25(+0.28%) |
Nov 10, 2005 | 89.76 | 90.59 | 89.31 | 90.57 | 1,184,225 | +0.85(+0.95%) |
Nov 09, 2005 | 89.53 | 90.16 | 89.37 | 89.72 | 1,472,306 | +0.04(+0.04%) |
Nov 08, 2005 | 89.47 | 89.77 | 89.37 | 89.68 | 1,109,649 | +0.02(+0.02%) |
Nov 07, 2005 | 89.79 | 89.92 | 89.41 | 89.66 | 1,509,117 | +0.03(+0.03%) |
Nov 04, 2005 | 89.76 | 89.80 | 89.18 | 89.63 | 1,087,835 | +0.00(+0.00%) |
Nov 03, 2005 | 89.64 | 89.96 | 89.32 | 89.63 | 938,000 | +0.44(+0.49%) |
Nov 02, 2005 | 88.15 | 89.24 | 88.15 | 89.19 | 736,494 | +0.87(+0.98%) |
Nov 01, 2005 | 88.46 | 88.68 | 88.22 | 88.33 | 899,280 | +0.04(+0.05%) |
Oct 31, 2005 | 88.24 | 88.97 | 88.24 | 88.28 | 619,380 | +0.42(+0.48%) |
Oct 28, 2005 | 87.02 | 87.98 | 86.70 | 87.86 | 1,967,756 | +1.20(+1.39%) |
Oct 27, 2005 | 87.47 | 87.52 | 86.51 | 86.66 | 1,049,660 | -0.92(-1.06%) |
Oct 26, 2005 | 87.64 | 88.41 | 87.44 | 87.58 | 1,688,810 | -0.25(-0.28%) |
Oct 25, 2005 | 87.83 | 88.17 | 87.26 | 87.83 | 1,575,377 | -0.26(-0.29%) |
Oct 24, 2005 | 87.01 | 88.09 | 86.93 | 88.09 | 1,465,353 | +1.43(+1.65%) |
Oct 21, 2005 | 86.81 | 87.11 | 86.23 | 86.66 | 1,023,756 | +0.26(+0.30%) |
Oct 20, 2005 | 87.66 | 87.86 | 86.07 | 86.40 | 2,214,390 | -1.47(-1.67%) |
Oct 19, 2005 | 86.25 | 87.87 | 85.93 | 87.87 | 1,384,778 | +1.47(+1.70%) |
Oct 18, 2005 | 87.21 | 87.24 | 86.40 | 86.40 | 784,621 | -0.99(-1.13%) |
Oct 17, 2005 | 87.14 | 87.46 | 86.90 | 87.39 | 1,444,357 | +0.33(+0.38%) |
Oct 14, 2005 | 86.62 | 87.14 | 86.26 | 87.06 | 2,305,872 | +0.81(+0.94%) |
Oct 13, 2005 | 86.18 | 86.59 | 85.73 | 86.26 | 1,376,870 | -0.04(-0.04%) |
Oct 12, 2005 | 86.82 | 87.36 | 86.13 | 86.29 | 2,611,132 | -0.66(-0.76%) |
Oct 11, 2005 | 87.25 | 87.55 | 86.81 | 86.95 | 1,030,982 | -0.04(-0.04%) |
Oct 10, 2005 | 87.77 | 87.79 | 86.99 | 86.99 | 844,609 | -0.81(-0.92%) |
Oct 07, 2005 | 87.72 | 88.02 | 87.39 | 87.80 | 1,505,572 | +0.37(+0.42%) |
Oct 06, 2005 | 87.86 | 88.18 | 86.68 | 87.43 | 1,736,528 | -0.29(-0.33%) |
Oct 05, 2005 | 88.97 | 88.97 | 87.72 | 87.72 | 1,686,083 | -1.25(-1.40%) |
Oct 04, 2005 | 90.11 | 90.22 | 88.97 | 88.97 | 979,447 | -0.88(-0.98%) |
Oct 03, 2005 | 90.19 | 90.45 | 89.81 | 89.85 | 1,168,274 | -0.37(-0.41%) |
Sep 30, 2005 | 89.92 | 90.22 | 89.84 | 90.22 | 906,506 | +0.26(+0.29%) |
Sep 29, 2005 | 89.19 | 90.14 | 88.82 | 89.96 | 1,693,582 | +0.70(+0.78%) |
Sep 28, 2005 | 89.45 | 89.56 | 88.93 | 89.26 | 914,141 | -0.04(-0.04%) |
Sep 27, 2005 | 89.19 | 89.46 | 88.79 | 89.30 | 1,655,816 | +0.14(+0.16%) |
Sep 26, 2005 | 89.59 | 89.65 | 88.85 | 89.16 | 1,070,520 | -0.33(-0.37%) |
Sep 23, 2005 | 89.49 | 89.73 | 89.07 | 89.49 | 1,148,914 | -0.01(-0.02%) |
Sep 22, 2005 | 89.02 | 89.58 | 88.74 | 89.51 | 982,719 | +0.38(+0.43%) |
Sep 21, 2005 | 89.76 | 89.76 | 88.99 | 89.12 | 1,033,709 | -0.73(-0.82%) |
Sep 20, 2005 | 90.73 | 91.03 | 89.80 | 89.86 | 568,799 | -0.80(-0.88%) |
Sep 19, 2005 | 90.92 | 90.97 | 90.35 | 90.66 | 597,566 | -0.29(-0.32%) |
Sep 16, 2005 | 90.70 | 91.15 | 90.52 | 90.95 | 1,193,224 | +0.68(+0.76%) |
Sep 15, 2005 | 90.46 | 90.50 | 90.16 | 90.27 | 13,224 | -0.38(-0.42%) |
Sep 14, 2005 | 90.80 | 90.89 | 90.25 | 90.65 | 677,051 | -0.10(-0.11%) |
Sep 13, 2005 | 91.13 | 91.23 | 90.62 | 90.75 | 808,343 | -0.46(-0.51%) |
Sep 12, 2005 | 91.31 | 91.42 | 91.17 | 91.21 | 597,702 | -0.18(-0.20%) |
Sep 09, 2005 | 90.86 | 91.47 | 90.82 | 91.39 | 1,179,045 | +0.77(+0.85%) |
Sep 08, 2005 | 90.72 | 90.93 | 90.47 | 90.62 | 671,188 | -0.33(-0.36%) |
Sep 07, 2005 | 90.72 | 91.01 | 90.56 | 90.95 | 545,212 | +0.26(+0.28%) |
Sep 06, 2005 | 89.99 | 90.78 | 89.98 | 90.69 | 796,209 | +1.19(+1.33%) |
Sep 02, 2005 | 89.99 | 90.03 | 89.51 | 89.51 | 727,632 | -0.27(-0.30%) |
Sep 01, 2005 | 89.84 | 90.32 | 89.46 | 89.78 | 1,220,491 | -0.07(-0.08%) |
Aug 31, 2005 | 88.82 | 89.85 | 88.59 | 89.85 | 1,698,353 | +1.14(+1.28%) |
Aug 30, 2005 | 88.93 | 88.93 | 88.29 | 88.71 | 1,156,413 | -0.55(-0.62%) |
Aug 29, 2005 | 88.34 | 89.28 | 88.34 | 89.26 | 435,870 | +0.73(+0.83%) |
Aug 26, 2005 | 89.09 | 89.10 | 88.52 | 88.53 | 744,401 | -0.62(-0.70%) |
Aug 25, 2005 | 89.01 | 89.23 | 88.89 | 89.15 | 1,442,994 | +0.26(+0.29%) |
Aug 24, 2005 | 89.37 | 90.00 | 88.85 | 88.90 | 1,012,849 | -0.73(-0.82%) |
Aug 23, 2005 | 89.85 | 89.90 | 89.25 | 89.63 | 684,140 | -0.17(-0.19%) |
Aug 22, 2005 | 89.89 | 90.35 | 89.41 | 89.80 | 2,991,649 | +0.03(+0.03%) |
Aug 19, 2005 | 89.93 | 90.07 | 89.66 | 89.77 | 642,012 | +0.18(+0.20%) |
Aug 18, 2005 | 89.47 | 89.85 | 89.37 | 89.59 | 490,677 | -0.12(-0.13%) |
Aug 17, 2005 | 89.66 | 90.09 | 89.51 | 89.70 | 1,295,340 | +0.11(+0.12%) |
Aug 16, 2005 | 90.51 | 90.58 | 89.56 | 89.59 | 624,561 | -1.14(-1.25%) |
Aug 15, 2005 | 90.31 | 90.84 | 90.11 | 90.73 | 659,054 | +0.54(+0.59%) |
Aug 12, 2005 | 90.64 | 90.69 | 90.06 | 90.20 | 647,874 | -0.56(-0.62%) |
Aug 11, 2005 | 90.44 | 90.97 | 90.25 | 90.76 | 1,278,025 | +0.23(+0.26%) |
Aug 10, 2005 | 90.87 | 91.32 | 90.11 | 90.53 | 783,803 | +0.07(+0.07%) |
Aug 09, 2005 | 90.25 | 90.64 | 90.15 | 90.46 | 1,459,218 | +0.55(+0.61%) |
Aug 08, 2005 | 90.36 | 90.51 | 89.78 | 89.91 | 1,491,530 | -0.20(-0.22%) |
Aug 05, 2005 | 90.57 | 90.58 | 89.98 | 90.11 | 657,554 | -0.61(-0.67%) |
Aug 04, 2005 | 91.13 | 91.18 | 90.67 | 90.72 | 1,150,823 | -0.73(-0.79%) |
Aug 03, 2005 | 91.13 | 91.49 | 91.07 | 91.44 | 676,096 | +0.20(+0.22%) |
Aug 02, 2005 | 90.84 | 91.38 | 90.80 | 91.24 | 1,288,387 | +0.61(+0.67%) |
Aug 01, 2005 | 90.84 | 90.98 | 90.55 | 90.64 | 686,458 | -0.10(-0.11%) |
Jul 29, 2005 | 91.24 | 91.41 | 90.59 | 90.73 | 608,746 | -0.64(-0.70%) |
Jul 28, 2005 | 90.97 | 91.41 | 90.70 | 91.37 | 779,576 | +0.62(+0.68%) |
Jul 27, 2005 | 90.58 | 90.86 | 90.26 | 90.75 | 932,956 | +0.29(+0.32%) |
Jul 26, 2005 | 90.44 | 90.61 | 90.19 | 90.47 | 609,700 | +0.07(+0.08%) |
Jul 25, 2005 | 90.61 | 90.91 | 90.11 | 90.39 | 704,318 | -0.22(-0.24%) |
Jul 22, 2005 | 90.08 | 90.61 | 89.94 | 90.61 | 2,387,948 | +0.56(+0.63%) |
Jul 21, 2005 | 90.65 | 90.68 | 89.87 | 90.05 | 1,093,561 | -0.50(-0.55%) |
Jul 20, 2005 | 89.95 | 90.75 | 89.71 | 90.55 | 775,350 | +0.31(+0.34%) |
Jul 19, 2005 | 90.00 | 90.28 | 89.85 | 90.24 | 854,971 | +0.45(+0.51%) |
Jul 18, 2005 | 89.89 | 89.94 | 89.60 | 89.78 | 464,228 | -0.33(-0.37%) |
Jul 15, 2005 | 90.10 | 90.22 | 89.76 | 90.11 | 1,409,864 | +0.04(+0.05%) |
Jul 14, 2005 | 90.19 | 90.50 | 89.85 | 90.07 | 811,343 | +0.23(+0.26%) |
Jul 13, 2005 | 89.69 | 89.84 | 89.47 | 89.84 | 669,552 | +0.18(+0.20%) |
Jul 12, 2005 | 89.43 | 89.89 | 89.23 | 89.65 | 1,425,270 | +0.22(+0.25%) |
Jul 11, 2005 | 89.00 | 89.54 | 88.98 | 89.43 | 3,055,455 | +0.44(+0.49%) |
Jul 08, 2005 | 87.86 | 88.99 | 87.84 | 88.99 | 592,385 | +1.06(+1.20%) |
Jul 07, 2005 | 86.78 | 87.98 | 86.77 | 87.94 | 1,064,658 | +0.29(+0.33%) |
Jul 06, 2005 | 88.33 | 88.49 | 87.60 | 87.65 | 2,155,765 | -0.73(-0.82%) |
Jul 05, 2005 | 87.49 | 88.49 | 87.44 | 88.38 | 1,488,530 | +0.70(+0.80%) |
Jul 01, 2005 | 87.65 | 87.88 | 87.47 | 87.67 | 853,744 | +0.31(+0.35%) |
Jun 30, 2005 | 88.11 | 88.25 | 87.31 | 87.36 | 1,168,819 | -0.57(-0.65%) |
Jun 29, 2005 | 88.27 | 88.28 | 87.89 | 87.94 | 899,962 | -0.26(-0.29%) |
Jun 28, 2005 | 87.64 | 88.19 | 87.57 | 88.19 | 934,592 | +0.77(+0.88%) |
Jun 27, 2005 | 87.17 | 87.55 | 87.14 | 87.42 | 934,592 | +0.14(+0.16%) |
Jun 24, 2005 | 87.87 | 87.97 | 87.18 | 87.28 | 1,081,836 | -0.69(-0.78%) |
Jun 23, 2005 | 88.98 | 89.16 | 87.94 | 87.97 | 1,275,026 | -1.22(-1.37%) |
Jun 22, 2005 | 89.21 | 89.37 | 88.79 | 89.20 | 890,146 | +0.10(+0.11%) |
Jun 21, 2005 | 89.04 | 89.21 | 88.82 | 89.10 | 674,460 | -0.27(-0.30%) |
Jun 20, 2005 | 89.16 | 89.64 | 89.01 | 89.37 | 713,725 | +0.04(+0.05%) |
Jun 17, 2005 | 89.45 | 89.67 | 89.20 | 89.33 | 893,418 | +0.32(+0.36%) |
Jun 16, 2005 | 88.71 | 89.15 | 88.64 | 89.01 | 1,074,338 | +0.27(+0.31%) |
Jun 15, 2005 | 88.79 | 88.91 | 88.12 | 88.74 | 627,424 | +0.15(+0.17%) |
Jun 14, 2005 | 88.31 | 88.77 | 88.21 | 88.59 | 661,917 | +0.13(+0.15%) |
Jun 13, 2005 | 87.90 | 88.71 | 87.83 | 88.46 | 598,793 | +0.34(+0.38%) |
Jun 10, 2005 | 88.31 | 88.38 | 87.66 | 88.12 | 524,080 | -0.14(-0.16%) |
Jun 09, 2005 | 87.71 | 88.34 | 87.56 | 88.26 | 533,215 | +0.39(+0.44%) |
Jun 08, 2005 | 88.24 | 88.35 | 87.72 | 87.87 | 278,673 | -0.20(-0.22%) |
Jun 07, 2005 | 88.17 | 88.85 | 87.97 | 88.07 | 933,228 | +0.03(+0.03%) |
Jun 06, 2005 | 87.92 | 88.08 | 87.65 | 88.04 | 1,696,990 | +0.04(+0.04%) |
Jun 03, 2005 | 88.31 | 88.55 | 87.77 | 88.00 | 673,097 | -0.53(-0.60%) |
Jun 02, 2005 | 88.16 | 88.53 | 88.05 | 88.53 | 879,102 | +0.18(+0.20%) |
Jun 01, 2005 | 87.59 | 88.61 | 87.58 | 88.35 | 672,960 | +0.82(+0.94%) |
May 31, 2005 | 88.00 | 88.00 | 87.50 | 87.53 | 724,360 | -0.59(-0.67%) |
May 27, 2005 | 87.95 | 88.13 | 87.83 | 88.13 | 282,763 | +0.15(+0.18%) |
May 26, 2005 | 87.71 | 88.08 | 87.66 | 87.97 | 448,004 | +0.51(+0.58%) |
May 25, 2005 | 87.47 | 87.53 | 87.08 | 87.47 | 776,304 | -0.15(-0.17%) |
May 24, 2005 | 87.51 | 87.80 | 87.36 | 87.61 | 914,823 | -0.17(-0.19%) |
May 23, 2005 | 87.37 | 87.95 | 87.33 | 87.78 | 1,724,257 | +0.45(+0.51%) |
May 20, 2005 | 87.46 | 87.46 | 87.03 | 87.33 | 536,487 | -0.10(-0.12%) |
May 19, 2005 | 87.17 | 87.49 | 87.00 | 87.44 | 524,080 | +0.34(+0.40%) |
May 18, 2005 | 86.52 | 87.22 | 86.46 | 87.09 | 849,108 | +0.92(+1.07%) |
May 17, 2005 | 85.32 | 86.23 | 85.16 | 86.17 | 363,611 | +0.56(+0.66%) |
May 16, 2005 | 84.78 | 85.61 | 84.78 | 85.60 | 955,315 | +0.76(+0.90%) |
May 13, 2005 | 85.20 | 85.45 | 84.13 | 84.84 | 691,639 | -0.17(-0.20%) |
May 12, 2005 | 85.99 | 86.12 | 85.00 | 85.01 | 560,073 | -0.97(-1.13%) |
May 11, 2005 | 85.74 | 86.00 | 84.92 | 85.98 | 573,434 | +0.52(+0.61%) |
May 10, 2005 | 86.01 | 86.06 | 85.28 | 85.46 | 634,786 | -0.90(-1.04%) |
May 09, 2005 | 85.90 | 86.49 | 85.78 | 86.36 | 300,896 | +0.51(+0.59%) |
May 06, 2005 | 86.38 | 86.40 | 85.85 | 85.85 | 286,172 | -0.19(-0.22%) |
May 05, 2005 | 86.21 | 86.47 | 85.60 | 86.04 | 690,003 | -0.02(-0.03%) |
May 04, 2005 | 85.41 | 86.25 | 85.21 | 86.07 | 289,444 | +0.60(+0.70%) |
May 03, 2005 | 85.08 | 85.60 | 84.78 | 85.46 | 730,495 | +0.23(+0.28%) |