Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 566.25 | 571.94 | 553.96 | 561.50 | 52,600 | -3.60(-0.64%) |
Oct 30, 2006 | 563.50 | 571.00 | 563.50 | 565.10 | 50,400 | -0.90(-0.16%) |
Oct 27, 2006 | 566.50 | 576.63 | 563.00 | 566.00 | 93,400 | -1.50(-0.26%) |
Oct 26, 2006 | 560.75 | 571.95 | 560.51 | 567.50 | 66,000 | +8.75(+1.57%) |
Oct 25, 2006 | 546.00 | 562.00 | 545.00 | 558.75 | 79,500 | +11.45(+2.09%) |
Oct 24, 2006 | 550.25 | 558.00 | 542.00 | 547.30 | 123,700 | -4.95(-0.90%) |
Oct 23, 2006 | 552.00 | 554.90 | 543.00 | 552.25 | 76,300 | -1.75(-0.32%) |
Oct 20, 2006 | 557.00 | 557.00 | 541.01 | 554.00 | 36,400 | +0.00(+0.00%) |
Oct 19, 2006 | 562.00 | 565.00 | 545.12 | 554.00 | 84,700 | -3.74(-0.67%) |
Oct 18, 2006 | 553.00 | 561.60 | 550.10 | 557.74 | 59,900 | +6.24(+1.13%) |
Oct 17, 2006 | 549.00 | 568.40 | 543.00 | 551.50 | 117,300 | -9.25(-1.65%) |
Oct 16, 2006 | 562.00 | 572.00 | 558.60 | 560.75 | 77,700 | +1.35(+0.24%) |
Oct 13, 2006 | 563.00 | 570.00 | 555.25 | 559.40 | 73,900 | -12.35(-2.16%) |
Oct 12, 2006 | 558.00 | 573.75 | 556.06 | 571.75 | 57,400 | +17.00(+3.06%) |
Oct 11, 2006 | 556.00 | 564.50 | 547.50 | 554.75 | 89,900 | -5.10(-0.91%) |
Oct 10, 2006 | 559.00 | 569.88 | 558.00 | 559.85 | 63,800 | +8.70(+1.58%) |
Oct 09, 2006 | 534.00 | 554.50 | 532.00 | 551.15 | 58,500 | +17.65(+3.31%) |
Oct 06, 2006 | 532.00 | 535.50 | 525.25 | 533.50 | 55,900 | -3.25(-0.61%) |
Oct 05, 2006 | 532.05 | 538.99 | 524.69 | 536.75 | 61,400 | +4.42(+0.83%) |
Oct 04, 2006 | 529.00 | 546.49 | 527.00 | 532.33 | 120,000 | -0.62(-0.12%) |
Oct 03, 2006 | 535.00 | 535.72 | 515.60 | 532.95 | 106,700 | -4.05(-0.75%) |
Oct 02, 2006 | 530.00 | 541.89 | 516.00 | 537.00 | 101,600 | +2.00(+0.37%) |
Sep 29, 2006 | 554.00 | 555.05 | 533.50 | 535.00 | 62,600 | -18.25(-3.30%) |
Sep 28, 2006 | 559.00 | 563.00 | 549.00 | 553.25 | 62,900 | -4.85(-0.87%) |
Sep 27, 2006 | 574.00 | 576.97 | 549.50 | 558.10 | 86,700 | -16.90(-2.94%) |
Sep 26, 2006 | 572.00 | 594.00 | 572.00 | 575.00 | 77,200 | -0.70(-0.12%) |
Sep 25, 2006 | 556.00 | 577.21 | 546.10 | 575.70 | 77,600 | +19.70(+3.54%) |
Sep 22, 2006 | 535.00 | 556.00 | 532.97 | 556.00 | 58,300 | +18.00(+3.35%) |
Sep 21, 2006 | 562.00 | 563.00 | 527.24 | 538.00 | 110,000 | -22.00(-3.93%) |
Sep 20, 2006 | 570.75 | 571.96 | 558.00 | 560.00 | 67,900 | -9.50(-1.67%) |
Sep 19, 2006 | 585.00 | 585.00 | 567.00 | 569.50 | 93,200 | -16.00(-2.73%) |
Sep 18, 2006 | 606.00 | 609.00 | 582.00 | 585.50 | 158,300 | -0.50(-0.09%) |
Sep 15, 2006 | 579.00 | 599.70 | 576.00 | 586.00 | 134,500 | +20.00(+3.53%) |
Sep 14, 2006 | 548.00 | 569.10 | 547.50 | 566.00 | 60,900 | +10.25(+1.84%) |
Sep 13, 2006 | 554.00 | 560.00 | 546.00 | 555.75 | 86,900 | +4.75(+0.86%) |
Sep 12, 2006 | 518.00 | 583.50 | 517.00 | 551.00 | 190,300 | +35.00(+6.78%) |
Sep 11, 2006 | 508.00 | 519.75 | 499.00 | 516.00 | 60,000 | +4.00(+0.78%) |
Sep 08, 2006 | 503.50 | 514.69 | 498.25 | 512.00 | 57,000 | +6.90(+1.37%) |
Sep 07, 2006 | 482.00 | 509.00 | 477.55 | 505.10 | 140,500 | +13.62(+2.77%) |
Sep 06, 2006 | 507.00 | 507.00 | 487.50 | 491.48 | 129,200 | -18.52(-3.63%) |
Sep 05, 2006 | 511.00 | 511.05 | 506.80 | 510.00 | 52,400 | -2.40(-0.47%) |
Sep 01, 2006 | 518.00 | 523.44 | 508.01 | 512.40 | 33,600 | -1.25(-0.24%) |
Aug 31, 2006 | 500.00 | 514.61 | 496.01 | 513.65 | 28,300 | +11.78(+2.35%) |
Aug 30, 2006 | 503.00 | 504.25 | 496.00 | 501.87 | 26,600 | -3.13(-0.62%) |
Aug 29, 2006 | 502.00 | 508.50 | 492.55 | 505.00 | 45,200 | +0.00(+0.00%) |
Aug 28, 2006 | 496.00 | 509.84 | 493.00 | 505.00 | 35,400 | +12.00(+2.43%) |
Aug 25, 2006 | 491.25 | 493.98 | 486.50 | 493.00 | 28,500 | +1.98(+0.40%) |
Aug 24, 2006 | 483.25 | 493.80 | 479.00 | 491.02 | 58,100 | +7.77(+1.61%) |
Aug 23, 2006 | 496.00 | 496.00 | 478.00 | 483.25 | 84,000 | -16.75(-3.35%) |
Aug 22, 2006 | 492.00 | 500.00 | 485.00 | 500.00 | 83,900 | +10.34(+2.11%) |
Aug 21, 2006 | 501.00 | 501.00 | 488.25 | 489.66 | 67,600 | -14.34(-2.85%) |
Aug 18, 2006 | 501.00 | 507.55 | 491.00 | 504.00 | 51,100 | +4.25(+0.85%) |
Aug 17, 2006 | 487.50 | 504.00 | 485.00 | 499.75 | 54,900 | +5.25(+1.06%) |
Aug 16, 2006 | 471.50 | 496.25 | 468.00 | 494.50 | 56,900 | +25.50(+5.44%) |
Aug 15, 2006 | 469.00 | 478.00 | 463.00 | 469.00 | 67,900 | +4.50(+0.97%) |
Aug 14, 2006 | 462.00 | 472.99 | 462.00 | 464.50 | 61,400 | +0.00(+0.00%) |
Aug 11, 2006 | 471.00 | 471.75 | 461.51 | 464.50 | 53,600 | -8.00(-1.69%) |
Aug 10, 2006 | 471.70 | 474.40 | 460.00 | 472.50 | 90,200 | +0.80(+0.17%) |
Aug 09, 2006 | 489.00 | 490.01 | 466.01 | 471.70 | 83,800 | -22.05(-4.47%) |
Aug 08, 2006 | 523.00 | 528.00 | 491.00 | 493.75 | 107,900 | -30.63(-5.84%) |
Aug 07, 2006 | 512.00 | 534.00 | 512.00 | 524.38 | 45,600 | -2.64(-0.50%) |
Aug 04, 2006 | 520.00 | 540.00 | 517.00 | 527.02 | 131,200 | +9.90(+1.91%) |
Aug 03, 2006 | 477.00 | 522.00 | 475.00 | 517.12 | 104,600 | +37.12(+7.73%) |
Aug 02, 2006 | 480.00 | 486.00 | 475.01 | 480.00 | 75,200 | +2.40(+0.50%) |
Aug 01, 2006 | 489.00 | 490.00 | 475.00 | 477.60 | 107,500 | -17.40(-3.52%) |
Jul 31, 2006 | 486.00 | 495.00 | 472.00 | 495.00 | 81,000 | +10.51(+2.17%) |
Jul 28, 2006 | 472.80 | 486.85 | 468.15 | 484.49 | 70,700 | +20.49(+4.42%) |
Jul 27, 2006 | 470.00 | 474.82 | 459.81 | 464.00 | 106,300 | -6.00(-1.28%) |
Jul 26, 2006 | 469.00 | 472.00 | 459.75 | 470.00 | 89,000 | +0.00(+0.00%) |
Jul 25, 2006 | 455.00 | 480.15 | 449.85 | 470.00 | 162,900 | +13.00(+2.84%) |
Jul 24, 2006 | 450.00 | 468.99 | 445.61 | 457.00 | 108,800 | +16.43(+3.73%) |
Jul 21, 2006 | 424.25 | 447.91 | 413.00 | 440.57 | 161,500 | +14.32(+3.36%) |
Jul 20, 2006 | 458.90 | 476.69 | 423.10 | 426.25 | 308,800 | -8.75(-2.01%) |
Jul 19, 2006 | 396.00 | 435.00 | 394.00 | 435.00 | 191,100 | +41.00(+10.41%) |
Jul 18, 2006 | 406.00 | 416.00 | 386.55 | 394.00 | 123,900 | -16.00(-3.90%) |
Jul 17, 2006 | 420.00 | 430.00 | 410.00 | 410.00 | 98,400 | -16.10(-3.78%) |
Jul 14, 2006 | 430.00 | 430.00 | 398.00 | 426.10 | 186,900 | -15.40(-3.49%) |
Jul 13, 2006 | 450.00 | 452.90 | 440.00 | 441.50 | 110,500 | -13.50(-2.97%) |
Jul 12, 2006 | 474.00 | 475.89 | 453.00 | 455.00 | 64,100 | -17.00(-3.60%) |
Jul 11, 2006 | 476.00 | 479.00 | 465.00 | 472.00 | 75,700 | -8.75(-1.82%) |
Jul 10, 2006 | 478.00 | 485.00 | 476.00 | 480.75 | 49,600 | +2.77(+0.58%) |
Jul 07, 2006 | 479.00 | 490.00 | 477.00 | 477.98 | 49,600 | -3.02(-0.63%) |
Jul 06, 2006 | 474.75 | 486.00 | 473.25 | 481.00 | 59,100 | +4.50(+0.94%) |
Jul 05, 2006 | 14.91 | 487.00 | 471.50 | 476.50 | 110,900 | -12.56(-2.57%) |
Jul 03, 2006 | 490.25 | 493.00 | 480.25 | 489.06 | 27,400 | -2.19(-0.45%) |
Jun 30, 2006 | 500.00 | 507.00 | 488.96 | 491.25 | 70,800 | -11.25(-2.24%) |
Jun 29, 2006 | 490.00 | 504.18 | 478.10 | 502.50 | 102,000 | +16.50(+3.40%) |
Jun 28, 2006 | 500.00 | 500.00 | 481.75 | 486.00 | 73,600 | -11.00(-2.21%) |
Jun 27, 2006 | 505.00 | 514.37 | 484.00 | 497.00 | 138,800 | -3.00(-0.60%) |
Jun 26, 2006 | 515.00 | 537.24 | 485.00 | 500.00 | 176,500 | -23.00(-4.40%) |
Jun 23, 2006 | 505.50 | 526.75 | 502.00 | 523.00 | 108,500 | +15.50(+3.05%) |
Jun 22, 2006 | 518.00 | 520.75 | 500.01 | 507.50 | 114,500 | -7.46(-1.45%) |
Jun 21, 2006 | 509.00 | 522.77 | 508.00 | 514.96 | 105,300 | +6.96(+1.37%) |
Jun 20, 2006 | 527.00 | 529.06 | 503.00 | 508.00 | 122,400 | -14.00(-2.68%) |
Jun 19, 2006 | 546.00 | 549.50 | 518.75 | 522.00 | 129,900 | -25.75(-4.70%) |
Jun 16, 2006 | 555.00 | 565.00 | 541.25 | 547.75 | 68,900 | -11.25(-2.01%) |
Jun 15, 2006 | 538.75 | 565.00 | 537.00 | 559.00 | 305,000 | +18.00(+3.33%) |
Jun 14, 2006 | 537.00 | 542.39 | 525.00 | 541.00 | 88,200 | +11.00(+2.08%) |
Jun 13, 2006 | 538.00 | 547.00 | 520.02 | 530.00 | 123,500 | -10.25(-1.90%) |
Jun 12, 2006 | 554.95 | 557.00 | 530.00 | 540.25 | 129,600 | -16.25(-2.92%) |
Jun 09, 2006 | 560.00 | 571.00 | 546.95 | 556.50 | 65,600 | -0.75(-0.13%) |
Jun 08, 2006 | 552.00 | 565.00 | 533.00 | 557.25 | 133,300 | +0.25(+0.04%) |
Jun 07, 2006 | 562.00 | 581.80 | 557.00 | 557.00 | 88,800 | -7.00(-1.24%) |
Jun 06, 2006 | 573.00 | 577.00 | 551.00 | 564.00 | 135,600 | -19.25(-3.30%) |
Jun 05, 2006 | 610.00 | 610.00 | 583.00 | 583.25 | 91,400 | -28.75(-4.70%) |
Jun 02, 2006 | 626.00 | 627.00 | 606.25 | 612.00 | 53,500 | -8.00(-1.29%) |
Jun 01, 2006 | 600.50 | 621.00 | 600.50 | 620.00 | 111,100 | +11.00(+1.81%) |
May 31, 2006 | 627.00 | 627.00 | 597.00 | 609.00 | 176,000 | -17.00(-2.72%) |
May 30, 2006 | 643.50 | 644.25 | 626.00 | 626.00 | 50,500 | -19.50(-3.02%) |
May 26, 2006 | 644.11 | 648.75 | 638.00 | 645.50 | 38,500 | +1.50(+0.23%) |
May 25, 2006 | 656.00 | 662.73 | 642.00 | 644.00 | 67,000 | -8.50(-1.30%) |
May 24, 2006 | 651.00 | 662.00 | 640.00 | 652.50 | 107,800 | +2.50(+0.38%) |
May 23, 2006 | 651.00 | 672.14 | 646.00 | 650.00 | 105,300 | -1.00(-0.15%) |
May 22, 2006 | 669.50 | 669.50 | 644.50 | 651.00 | 129,400 | -28.00(-4.12%) |
May 19, 2006 | 670.50 | 684.95 | 668.00 | 679.00 | 48,600 | +6.75(+1.00%) |
May 18, 2006 | 667.00 | 693.50 | 664.00 | 672.25 | 55,900 | +5.25(+0.79%) |
May 17, 2006 | 688.50 | 692.00 | 659.25 | 667.00 | 80,000 | -23.50(-3.40%) |
May 16, 2006 | 690.00 | 704.00 | 680.25 | 690.50 | 47,700 | -3.50(-0.50%) |
May 15, 2006 | 712.00 | 713.79 | 685.05 | 694.00 | 64,700 | -20.00(-2.80%) |
May 12, 2006 | 718.00 | 718.00 | 691.35 | 714.00 | 55,500 | -7.00(-0.97%) |
May 11, 2006 | 740.00 | 740.00 | 717.05 | 721.00 | 46,500 | -23.00(-3.09%) |
May 10, 2006 | 719.00 | 756.00 | 719.00 | 744.00 | 92,000 | +19.00(+2.62%) |
May 09, 2006 | 732.75 | 733.75 | 721.00 | 725.00 | 34,300 | -8.00(-1.09%) |
May 08, 2006 | 741.00 | 743.00 | 731.50 | 733.00 | 37,000 | -10.00(-1.35%) |
May 05, 2006 | 734.00 | 744.50 | 727.00 | 743.00 | 67,200 | +20.50(+2.84%) |
May 04, 2006 | 739.75 | 740.00 | 722.50 | 722.50 | 45,700 | -15.50(-2.10%) |
May 03, 2006 | 733.00 | 744.03 | 733.00 | 738.00 | 42,600 | +3.50(+0.48%) |
May 02, 2006 | 736.00 | 736.75 | 723.25 | 734.50 | 71,300 | -11.50(-1.54%) |
May 01, 2006 | 753.00 | 758.50 | 741.00 | 746.00 | 46,000 | -9.00(-1.19%) |
Apr 28, 2006 | 762.00 | 773.50 | 752.00 | 755.00 | 39,100 | -8.00(-1.05%) |
Apr 27, 2006 | 759.00 | 775.00 | 755.50 | 763.00 | 73,200 | -20.00(-2.55%) |
Apr 26, 2006 | 784.00 | 809.00 | 780.00 | 783.00 | 49,100 | +3.00(+0.38%) |
Apr 25, 2006 | 785.00 | 788.00 | 770.01 | 780.00 | 77,100 | -3.00(-0.38%) |
Apr 24, 2006 | 786.00 | 790.00 | 778.33 | 783.00 | 40,500 | +0.00(+0.00%) |
Apr 21, 2006 | 797.00 | 804.75 | 782.05 | 783.00 | 41,900 | -23.50(-2.91%) |
Apr 20, 2006 | 786.00 | 808.95 | 773.00 | 806.50 | 59,500 | +18.50(+2.35%) |
Apr 19, 2006 | 781.00 | 814.75 | 780.00 | 788.00 | 164,300 | +9.50(+1.22%) |
Apr 18, 2006 | 745.00 | 798.00 | 735.00 | 778.50 | 108,200 | +30.50(+4.08%) |
Apr 17, 2006 | 759.00 | 765.00 | 747.00 | 748.00 | 34,000 | -8.00(-1.06%) |
Apr 13, 2006 | 760.00 | 763.00 | 742.22 | 756.00 | 50,800 | -4.00(-0.53%) |
Apr 12, 2006 | 792.00 | 792.00 | 760.00 | 760.00 | 35,400 | -34.00(-4.28%) |
Apr 11, 2006 | 796.00 | 801.00 | 788.04 | 794.00 | 24,900 | +2.00(+0.25%) |
Apr 10, 2006 | 801.00 | 807.18 | 783.00 | 792.00 | 43,500 | -8.00(-1.00%) |
Apr 07, 2006 | 811.00 | 823.00 | 796.00 | 800.00 | 50,900 | -15.00(-1.84%) |
Apr 06, 2006 | 815.00 | 829.40 | 811.67 | 815.00 | 78,600 | -27.98(-3.32%) |
Apr 05, 2006 | 760.00 | 846.75 | 760.00 | 842.98 | 151,900 | +83.98(+11.06%) |
Apr 04, 2006 | 750.01 | 759.00 | 747.00 | 759.00 | 34,600 | +6.00(+0.80%) |
Apr 03, 2006 | 725.50 | 754.75 | 725.25 | 753.00 | 58,900 | +14.05(+1.90%) |
Mar 31, 2006 | 747.00 | 747.99 | 736.27 | 738.95 | 43,100 | -6.80(-0.91%) |
Mar 30, 2006 | 767.22 | 767.22 | 738.00 | 745.75 | 57,700 | -15.25(-2.00%) |
Mar 29, 2006 | 760.00 | 767.55 | 754.25 | 761.00 | 27,900 | -1.70(-0.22%) |
Mar 28, 2006 | 775.00 | 785.00 | 761.00 | 762.70 | 40,900 | -18.30(-2.34%) |
Mar 27, 2006 | 773.50 | 788.00 | 770.05 | 781.00 | 26,000 | +5.02(+0.65%) |
Mar 24, 2006 | 770.00 | 775.98 | 753.00 | 775.98 | 37,800 | +2.98(+0.39%) |
Mar 23, 2006 | 754.00 | 778.50 | 753.50 | 773.00 | 41,200 | +21.35(+2.84%) |
Mar 22, 2006 | 751.00 | 764.00 | 749.00 | 751.65 | 36,200 | +0.65(+0.09%) |
Mar 21, 2006 | 765.00 | 770.00 | 746.50 | 751.00 | 43,000 | -14.00(-1.83%) |
Mar 20, 2006 | 788.00 | 788.50 | 763.19 | 765.00 | 48,400 | -27.00(-3.41%) |
Mar 17, 2006 | 780.00 | 798.30 | 780.00 | 792.00 | 51,400 | +9.00(+1.15%) |
Mar 16, 2006 | 769.00 | 788.59 | 768.55 | 783.00 | 60,000 | +8.00(+1.03%) |
Mar 15, 2006 | 771.00 | 777.00 | 768.00 | 775.00 | 61,500 | -0.25(-0.03%) |
Mar 14, 2006 | 735.00 | 777.08 | 734.00 | 775.25 | 83,600 | +38.25(+5.19%) |
Mar 13, 2006 | 720.00 | 738.70 | 720.00 | 737.00 | 42,200 | +17.01(+2.36%) |
Mar 10, 2006 | 710.00 | 721.00 | 708.00 | 719.99 | 25,900 | +13.49(+1.91%) |
Mar 09, 2006 | 724.00 | 732.90 | 702.55 | 706.50 | 49,000 | -18.50(-2.55%) |
Mar 08, 2006 | 720.00 | 728.00 | 716.30 | 725.00 | 81,800 | +0.25(+0.03%) |
Mar 07, 2006 | 733.25 | 734.00 | 722.55 | 724.75 | 32,600 | -9.96(-1.36%) |
Mar 06, 2006 | 740.00 | 746.00 | 732.25 | 734.71 | 37,400 | -7.79(-1.05%) |
Mar 03, 2006 | 762.00 | 764.99 | 742.50 | 742.50 | 49,100 | -22.50(-2.94%) |
Mar 02, 2006 | 767.50 | 773.89 | 760.05 | 765.00 | 38,500 | -4.50(-0.58%) |
Mar 01, 2006 | 747.00 | 771.90 | 741.00 | 769.50 | 45,200 | +16.50(+2.19%) |
Feb 28, 2006 | 765.00 | 772.00 | 753.00 | 753.00 | 49,100 | -12.00(-1.57%) |
Feb 27, 2006 | 771.00 | 775.00 | 758.00 | 765.00 | 43,300 | -12.75(-1.64%) |
Feb 24, 2006 | 768.00 | 779.01 | 762.15 | 777.75 | 28,100 | +10.25(+1.34%) |
Feb 23, 2006 | 773.50 | 774.00 | 763.18 | 767.50 | 51,300 | -8.00(-1.03%) |
Feb 22, 2006 | 763.00 | 786.99 | 758.50 | 775.50 | 57,900 | +15.50(+2.04%) |
Feb 21, 2006 | 761.10 | 769.85 | 755.00 | 760.00 | 57,300 | +0.00(+0.00%) |
Feb 17, 2006 | 749.00 | 761.72 | 749.00 | 760.00 | 63,000 | +10.00(+1.33%) |
Feb 16, 2006 | 750.00 | 754.99 | 737.05 | 750.00 | 46,600 | +8.00(+1.08%) |
Feb 15, 2006 | 738.50 | 748.00 | 730.00 | 742.00 | 56,600 | +5.50(+0.75%) |
Feb 14, 2006 | 720.00 | 742.00 | 717.00 | 736.50 | 63,700 | +10.50(+1.45%) |
Feb 13, 2006 | 726.00 | 734.00 | 724.00 | 726.00 | 56,900 | -6.00(-0.82%) |
Feb 10, 2006 | 732.00 | 733.00 | 715.25 | 732.00 | 42,400 | -3.00(-0.41%) |
Feb 09, 2006 | 753.00 | 755.00 | 735.00 | 735.00 | 43,000 | -17.00(-2.26%) |
Feb 08, 2006 | 737.00 | 756.00 | 721.00 | 752.00 | 83,900 | +12.15(+1.64%) |
Feb 07, 2006 | 738.50 | 739.98 | 728.00 | 739.85 | 62,400 | -8.40(-1.12%) |
Feb 06, 2006 | 770.25 | 771.99 | 747.00 | 748.25 | 42,100 | -22.00(-2.86%) |
Feb 03, 2006 | 756.00 | 778.99 | 742.00 | 770.25 | 56,100 | +11.25(+1.48%) |
Feb 02, 2006 | 772.00 | 772.00 | 755.15 | 759.00 | 75,500 | -11.00(-1.43%) |
Feb 01, 2006 | 791.00 | 791.01 | 762.00 | 770.00 | 76,000 | -24.25(-3.05%) |
Jan 31, 2006 | 763.00 | 794.25 | 762.55 | 794.25 | 126,000 | +27.75(+3.62%) |
Jan 30, 2006 | 750.00 | 767.50 | 743.00 | 766.50 | 74,800 | +12.50(+1.66%) |
Jan 27, 2006 | 771.00 | 793.00 | 750.00 | 754.00 | 71,800 | -19.00(-2.46%) |
Jan 26, 2006 | 736.39 | 774.99 | 736.39 | 773.00 | 86,600 | +42.50(+5.82%) |
Jan 25, 2006 | 734.50 | 735.50 | 720.00 | 730.50 | 73,600 | -8.50(-1.15%) |
Jan 24, 2006 | 737.00 | 752.45 | 737.00 | 739.00 | 44,300 | +2.00(+0.27%) |
Jan 23, 2006 | 750.00 | 752.50 | 730.00 | 737.00 | 85,400 | -15.50(-2.06%) |
Jan 20, 2006 | 767.00 | 768.00 | 746.00 | 752.50 | 62,400 | -12.50(-1.63%) |
Jan 19, 2006 | 764.00 | 775.00 | 755.13 | 765.00 | 58,500 | +1.00(+0.13%) |
Jan 18, 2006 | 772.00 | 780.05 | 755.00 | 764.00 | 80,000 | -9.61(-1.24%) |
Jan 17, 2006 | 782.00 | 786.12 | 772.00 | 773.61 | 88,600 | -11.64(-1.48%) |
Jan 13, 2006 | 811.00 | 818.00 | 784.00 | 785.25 | 89,200 | -24.75(-3.06%) |
Jan 12, 2006 | 820.00 | 820.00 | 807.02 | 810.00 | 71,800 | -12.88(-1.57%) |
Jan 11, 2006 | 810.00 | 844.84 | 805.00 | 822.88 | 118,600 | +12.88(+1.59%) |
Jan 10, 2006 | 773.95 | 813.98 | 772.00 | 810.00 | 135,000 | +35.50(+4.58%) |
Jan 09, 2006 | 723.00 | 775.00 | 723.00 | 774.50 | 114,700 | +51.50(+7.12%) |
Jan 06, 2006 | 722.00 | 730.80 | 717.20 | 723.00 | 82,900 | -11.50(-1.57%) |
Jan 05, 2006 | 705.50 | 740.00 | 705.30 | 734.50 | 72,900 | +19.50(+2.73%) |
Jan 04, 2006 | 714.00 | 719.25 | 708.11 | 715.00 | 40,000 | -6.00(-0.83%) |
Jan 03, 2006 | 680.00 | 723.00 | 680.00 | 721.00 | 113,400 | +19.00(+2.71%) |
Dec 30, 2005 | 704.00 | 713.25 | 698.00 | 702.00 | 38,500 | -4.50(-0.64%) |
Dec 29, 2005 | 704.48 | 711.00 | 700.02 | 706.50 | 33,400 | -3.50(-0.49%) |
Dec 28, 2005 | 709.00 | 712.00 | 702.34 | 710.00 | 37,300 | +2.50(+0.35%) |
Dec 27, 2005 | 708.00 | 713.97 | 707.02 | 707.50 | 25,700 | -1.50(-0.21%) |
Dec 23, 2005 | 719.00 | 719.74 | 706.22 | 709.00 | 48,000 | -8.56(-1.19%) |
Dec 22, 2005 | 716.50 | 720.00 | 714.00 | 717.56 | 39,600 | -2.44(-0.34%) |
Dec 21, 2005 | 725.00 | 727.00 | 719.00 | 720.00 | 99,000 | -5.00(-0.69%) |
Dec 20, 2005 | 712.00 | 731.99 | 708.50 | 725.00 | 68,600 | +16.00(+2.26%) |
Dec 19, 2005 | 709.00 | 712.00 | 705.25 | 709.00 | 54,600 | -1.00(-0.14%) |
Dec 16, 2005 | 720.00 | 726.99 | 710.00 | 710.00 | 88,100 | -6.00(-0.84%) |
Dec 15, 2005 | 712.50 | 719.48 | 708.01 | 716.00 | 88,400 | +14.50(+2.07%) |
Dec 14, 2005 | 695.00 | 710.45 | 692.00 | 701.50 | 107,400 | +4.50(+0.65%) |
Dec 13, 2005 | 687.00 | 702.00 | 685.00 | 697.00 | 61,000 | +10.00(+1.46%) |
Dec 12, 2005 | 690.10 | 704.00 | 687.00 | 687.00 | 71,000 | -5.00(-0.72%) |
Dec 09, 2005 | 690.50 | 695.00 | 678.06 | 692.00 | 48,100 | +1.50(+0.22%) |
Dec 08, 2005 | 679.00 | 695.99 | 670.00 | 690.50 | 57,600 | +11.50(+1.69%) |
Dec 07, 2005 | 690.00 | 691.00 | 673.00 | 679.00 | 66,700 | -14.00(-2.02%) |
Dec 06, 2005 | 692.00 | 701.00 | 688.00 | 693.00 | 38,100 | +5.00(+0.73%) |
Dec 05, 2005 | 709.00 | 709.00 | 688.00 | 688.00 | 50,300 | -24.00(-3.37%) |
Dec 02, 2005 | 694.00 | 712.00 | 692.00 | 712.00 | 32,100 | +18.00(+2.59%) |
Dec 01, 2005 | 691.00 | 705.04 | 682.69 | 694.00 | 77,600 | +6.75(+0.98%) |
Nov 30, 2005 | 717.50 | 723.00 | 685.01 | 687.25 | 69,800 | -21.75(-3.07%) |
Nov 29, 2005 | 710.00 | 734.95 | 703.00 | 709.00 | 107,500 | -3.00(-0.42%) |
Nov 28, 2005 | 744.50 | 744.50 | 712.00 | 712.00 | 114,900 | -34.50(-4.62%) |
Nov 25, 2005 | 744.00 | 752.00 | 742.49 | 746.50 | 12,100 | +4.00(+0.54%) |
Nov 23, 2005 | 752.00 | 755.00 | 735.15 | 742.50 | 74,200 | -12.55(-1.66%) |
Nov 22, 2005 | 733.00 | 759.00 | 725.50 | 755.05 | 100,900 | +16.20(+2.19%) |
Nov 21, 2005 | 730.00 | 742.99 | 728.00 | 738.85 | 67,700 | +6.80(+0.93%) |
Nov 18, 2005 | 736.84 | 736.84 | 718.00 | 732.05 | 101,800 | +4.05(+0.56%) |
Nov 17, 2005 | 675.00 | 733.00 | 675.00 | 728.00 | 112,800 | +48.00(+7.06%) |
Nov 16, 2005 | 689.00 | 689.00 | 665.10 | 680.00 | 77,200 | +0.00(+0.00%) |
Nov 15, 2005 | 697.00 | 695.09 | 676.26 | 680.00 | 61,900 | -19.00(-2.72%) |
Nov 14, 2005 | 699.00 | 704.00 | 692.00 | 699.00 | 46,500 | -1.00(-0.14%) |
Nov 11, 2005 | 693.50 | 713.87 | 681.00 | 700.00 | 69,800 | +5.50(+0.79%) |
Nov 10, 2005 | 666.00 | 705.80 | 654.00 | 694.50 | 129,700 | +28.25(+4.24%) |
Nov 09, 2005 | 668.00 | 683.99 | 666.22 | 666.25 | 124,600 | -1.75(-0.26%) |
Nov 08, 2005 | 703.00 | 703.00 | 658.76 | 668.00 | 206,700 | -46.50(-6.51%) |
Nov 07, 2005 | 718.00 | 720.00 | 701.05 | 714.50 | 72,500 | +2.50(+0.35%) |
Nov 04, 2005 | 702.00 | 715.00 | 683.01 | 712.00 | 94,000 | +15.00(+2.15%) |
Nov 03, 2005 | 724.50 | 734.00 | 694.00 | 697.00 | 84,300 | -16.39(-2.30%) |
Nov 02, 2005 | 683.00 | 723.49 | 682.00 | 713.39 | 92,100 | +33.14(+4.87%) |