Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2005 | 685.50 | 695.00 | 677.00 | 680.25 | 70,700 | -5.25(-0.77%) |
Oct 31, 2005 | 664.00 | 699.98 | 664.00 | 685.50 | 71,500 | +15.00(+2.24%) |
Oct 28, 2005 | 648.50 | 672.49 | 648.50 | 670.50 | 102,300 | +10.50(+1.59%) |
Oct 27, 2005 | 683.00 | 683.00 | 655.00 | 660.00 | 133,700 | -17.50(-2.58%) |
Oct 26, 2005 | 678.00 | 693.50 | 665.25 | 677.50 | 132,400 | -4.50(-0.66%) |
Oct 25, 2005 | 722.00 | 722.00 | 679.00 | 682.00 | 172,700 | -42.00(-5.80%) |
Oct 24, 2005 | 688.00 | 724.00 | 688.00 | 724.00 | 107,200 | +38.00(+5.54%) |
Oct 21, 2005 | 671.50 | 706.00 | 664.50 | 686.00 | 147,900 | +17.50(+2.62%) |
Oct 20, 2005 | 690.00 | 690.00 | 662.00 | 668.50 | 127,900 | -27.55(-3.96%) |
Oct 19, 2005 | 670.00 | 714.99 | 641.00 | 696.05 | 276,000 | +16.05(+2.36%) |
Oct 18, 2005 | 710.00 | 724.71 | 680.00 | 680.00 | 219,100 | -77.75(-10.26%) |
Oct 17, 2005 | 793.00 | 798.99 | 756.01 | 757.75 | 76,400 | -33.25(-4.20%) |
Oct 14, 2005 | 777.50 | 869.95 | 767.00 | 791.00 | 74,400 | +20.97(+2.72%) |
Oct 13, 2005 | 751.00 | 775.50 | 741.00 | 770.03 | 105,800 | +14.88(+1.97%) |
Oct 12, 2005 | 781.25 | 783.99 | 745.00 | 755.15 | 139,100 | -28.10(-3.59%) |
Oct 11, 2005 | 796.50 | 806.00 | 782.37 | 783.25 | 109,500 | -10.75(-1.35%) |
Oct 10, 2005 | 824.75 | 831.40 | 788.00 | 794.00 | 114,500 | -30.75(-3.73%) |
Oct 07, 2005 | 819.00 | 830.00 | 810.50 | 824.75 | 51,600 | +7.25(+0.89%) |
Oct 06, 2005 | 817.05 | 824.00 | 805.40 | 817.50 | 113,100 | -0.45(-0.06%) |
Oct 05, 2005 | 850.00 | 854.00 | 817.53 | 817.95 | 73,700 | -35.30(-4.14%) |
Oct 04, 2005 | 882.00 | 882.00 | 853.00 | 853.25 | 36,500 | -32.75(-3.70%) |
Oct 03, 2005 | 887.00 | 892.00 | 879.00 | 886.00 | 28,600 | +1.05(+0.12%) |
Sep 30, 2005 | 868.00 | 896.00 | 866.01 | 884.95 | 59,300 | +16.95(+1.95%) |
Sep 29, 2005 | 848.00 | 868.00 | 844.01 | 868.00 | 34,700 | +21.00(+2.48%) |
Sep 28, 2005 | 847.25 | 863.01 | 836.50 | 847.00 | 68,800 | +0.00(+0.00%) |
Sep 27, 2005 | 847.50 | 852.00 | 833.17 | 847.00 | 49,700 | -3.50(-0.41%) |
Sep 26, 2005 | 835.25 | 854.00 | 832.00 | 850.50 | 44,200 | +19.25(+2.32%) |
Sep 23, 2005 | 831.25 | 847.00 | 831.00 | 831.25 | 23,000 | -13.28(-1.57%) |
Sep 22, 2005 | 829.00 | 849.99 | 829.00 | 844.53 | 52,000 | +11.53(+1.38%) |
Sep 21, 2005 | 815.50 | 838.00 | 815.50 | 833.00 | 89,500 | +6.00(+0.73%) |
Sep 20, 2005 | 862.00 | 866.87 | 822.50 | 827.00 | 63,400 | -41.50(-4.78%) |
Sep 19, 2005 | 884.75 | 885.00 | 856.00 | 868.50 | 44,800 | -15.00(-1.70%) |
Sep 16, 2005 | 885.00 | 885.00 | 875.00 | 883.50 | 51,800 | -3.40(-0.38%) |
Sep 15, 2005 | 881.00 | 886.90 | 875.00 | 886.90 | 27,400 | +8.90(+1.01%) |
Sep 14, 2005 | 894.00 | 899.80 | 878.00 | 878.00 | 45,800 | -20.00(-2.23%) |
Sep 13, 2005 | 887.25 | 900.50 | 886.20 | 898.00 | 21,800 | +8.75(+0.98%) |
Sep 12, 2005 | 884.00 | 895.00 | 884.00 | 889.25 | 39,800 | +7.25(+0.82%) |
Sep 09, 2005 | 885.00 | 886.00 | 875.00 | 882.00 | 40,600 | +0.00(+0.00%) |
Sep 08, 2005 | 880.01 | 888.75 | 864.00 | 882.00 | 69,100 | -23.00(-2.54%) |
Sep 07, 2005 | 876.50 | 905.08 | 872.55 | 905.00 | 46,600 | +31.50(+3.61%) |
Sep 06, 2005 | 877.50 | 884.40 | 873.50 | 873.50 | 23,300 | -4.40(-0.50%) |
Sep 02, 2005 | 874.00 | 877.90 | 871.06 | 877.90 | 15,800 | -2.10(-0.24%) |
Sep 01, 2005 | 880.00 | 889.70 | 872.04 | 880.00 | 38,700 | -5.00(-0.56%) |
Aug 31, 2005 | 845.00 | 885.00 | 843.50 | 885.00 | 59,000 | +41.25(+4.89%) |
Aug 30, 2005 | 840.50 | 852.01 | 840.15 | 843.75 | 33,800 | +0.25(+0.03%) |
Aug 29, 2005 | 833.50 | 846.90 | 830.80 | 843.50 | 33,000 | +7.25(+0.87%) |
Aug 26, 2005 | 844.75 | 844.81 | 822.00 | 836.25 | 44,400 | -8.50(-1.01%) |
Aug 25, 2005 | 855.00 | 861.00 | 841.10 | 844.75 | 34,700 | -5.75(-0.68%) |
Aug 24, 2005 | 848.50 | 864.89 | 835.00 | 850.50 | 66,200 | +1.50(+0.18%) |
Aug 23, 2005 | 866.15 | 868.01 | 844.30 | 849.00 | 48,500 | -17.15(-1.98%) |
Aug 22, 2005 | 873.00 | 878.00 | 865.01 | 866.15 | 16,400 | -7.85(-0.90%) |
Aug 19, 2005 | 873.00 | 875.00 | 868.00 | 874.00 | 19,100 | +0.25(+0.03%) |
Aug 18, 2005 | 865.00 | 874.75 | 863.00 | 873.75 | 28,700 | +7.70(+0.89%) |
Aug 17, 2005 | 872.95 | 872.95 | 854.11 | 866.05 | 43,000 | -7.70(-0.88%) |
Aug 16, 2005 | 881.00 | 885.15 | 872.95 | 873.75 | 29,600 | -8.89(-1.01%) |
Aug 15, 2005 | 867.00 | 883.00 | 861.50 | 882.64 | 42,200 | +13.89(+1.60%) |
Aug 12, 2005 | 865.00 | 870.00 | 855.00 | 868.75 | 34,900 | +0.75(+0.09%) |
Aug 11, 2005 | 869.00 | 874.00 | 863.50 | 868.00 | 25,900 | +0.00(+0.00%) |
Aug 10, 2005 | 865.00 | 876.00 | 858.00 | 868.00 | 49,000 | +6.50(+0.75%) |
Aug 09, 2005 | 850.00 | 864.99 | 845.50 | 861.50 | 51,500 | +11.50(+1.35%) |
Aug 08, 2005 | 862.00 | 872.00 | 845.60 | 850.00 | 57,600 | -14.00(-1.62%) |
Aug 05, 2005 | 885.00 | 886.25 | 855.05 | 864.00 | 93,900 | -31.00(-3.46%) |
Aug 04, 2005 | 899.25 | 899.25 | 885.55 | 895.00 | 39,600 | -2.25(-0.25%) |
Aug 03, 2005 | 926.00 | 926.00 | 896.50 | 897.25 | 50,400 | -26.25(-2.84%) |
Aug 02, 2005 | 927.50 | 933.00 | 920.55 | 923.50 | 30,300 | -2.75(-0.30%) |
Aug 01, 2005 | 940.00 | 940.00 | 925.00 | 926.25 | 44,900 | -11.75(-1.25%) |
Jul 29, 2005 | 947.00 | 947.95 | 930.00 | 938.00 | 66,300 | +0.00(+0.00%) |
Jul 28, 2005 | 914.00 | 942.50 | 912.50 | 938.00 | 54,300 | +30.25(+3.33%) |
Jul 27, 2005 | 889.00 | 910.95 | 885.00 | 907.75 | 69,100 | +17.75(+1.99%) |
Jul 26, 2005 | 878.25 | 893.00 | 872.00 | 890.00 | 54,600 | +10.75(+1.22%) |
Jul 25, 2005 | 881.00 | 894.45 | 875.00 | 879.25 | 65,200 | -3.50(-0.40%) |
Jul 22, 2005 | 882.75 | 892.00 | 870.00 | 882.75 | 60,900 | +2.00(+0.23%) |
Jul 21, 2005 | 870.00 | 887.00 | 868.00 | 880.75 | 98,100 | +1.25(+0.14%) |
Jul 20, 2005 | 833.00 | 879.50 | 831.00 | 879.50 | 95,400 | +45.50(+5.46%) |
Jul 19, 2005 | 815.00 | 834.94 | 806.50 | 834.00 | 90,600 | +30.50(+3.80%) |
Jul 18, 2005 | 806.75 | 808.75 | 799.66 | 803.50 | 18,100 | -3.25(-0.40%) |
Jul 15, 2005 | 804.00 | 808.75 | 801.05 | 806.75 | 16,600 | +3.75(+0.47%) |
Jul 14, 2005 | 824.00 | 826.00 | 801.60 | 803.00 | 41,200 | -19.00(-2.31%) |
Jul 13, 2005 | 824.00 | 824.00 | 818.00 | 822.00 | 25,500 | -2.00(-0.24%) |
Jul 12, 2005 | 819.00 | 824.30 | 812.00 | 824.00 | 31,500 | +8.00(+0.98%) |
Jul 11, 2005 | 802.25 | 817.74 | 802.25 | 816.00 | 44,600 | +13.75(+1.71%) |
Jul 08, 2005 | 802.50 | 805.50 | 801.00 | 802.25 | 39,400 | -1.75(-0.22%) |
Jul 07, 2005 | 795.50 | 809.44 | 793.00 | 804.00 | 48,000 | +4.50(+0.56%) |
Jul 06, 2005 | 800.50 | 803.90 | 798.98 | 799.50 | 32,200 | -0.25(-0.03%) |
Jul 05, 2005 | 798.50 | 802.20 | 795.05 | 799.75 | 43,300 | -2.80(-0.35%) |
Jul 01, 2005 | 811.75 | 812.50 | 799.00 | 802.55 | 27,400 | -7.45(-0.92%) |
Jun 30, 2005 | 809.00 | 813.50 | 802.00 | 810.00 | 48,400 | +3.00(+0.37%) |
Jun 29, 2005 | 790.00 | 809.75 | 789.01 | 807.00 | 39,300 | +19.35(+2.46%) |
Jun 28, 2005 | 776.50 | 793.70 | 776.50 | 787.65 | 29,100 | +11.15(+1.44%) |
Jun 27, 2005 | 773.00 | 780.23 | 771.75 | 776.50 | 28,500 | +3.50(+0.45%) |
Jun 24, 2005 | 793.00 | 794.00 | 769.00 | 773.00 | 48,800 | -19.50(-2.46%) |
Jun 23, 2005 | 807.00 | 808.00 | 792.50 | 792.50 | 38,100 | -14.50(-1.80%) |
Jun 22, 2005 | 795.00 | 808.00 | 795.00 | 807.00 | 58,100 | +10.00(+1.25%) |
Jun 21, 2005 | 806.00 | 806.00 | 793.20 | 797.00 | 24,400 | -7.00(-0.87%) |
Jun 20, 2005 | 807.00 | 812.00 | 795.10 | 804.00 | 23,000 | -1.00(-0.12%) |
Jun 17, 2005 | 815.33 | 826.50 | 805.00 | 805.00 | 50,800 | -2.30(-0.28%) |
Jun 16, 2005 | 795.40 | 807.45 | 791.00 | 807.30 | 43,700 | +13.80(+1.74%) |
Jun 15, 2005 | 789.00 | 795.90 | 788.00 | 793.50 | 41,800 | +6.45(+0.82%) |
Jun 14, 2005 | 787.00 | 791.74 | 785.05 | 787.05 | 26,700 | -0.75(-0.10%) |
Jun 13, 2005 | 792.00 | 792.40 | 787.00 | 787.80 | 27,800 | -6.15(-0.77%) |
Jun 10, 2005 | 802.00 | 802.00 | 791.00 | 793.95 | 29,000 | -5.05(-0.63%) |
Jun 09, 2005 | 795.50 | 801.00 | 789.00 | 799.00 | 58,500 | +0.00(+0.00%) |
Jun 08, 2005 | 790.10 | 799.00 | 787.25 | 799.00 | 60,600 | +8.00(+1.01%) |
Jun 07, 2005 | 785.00 | 795.00 | 784.00 | 791.00 | 54,300 | +8.50(+1.09%) |
Jun 06, 2005 | 785.00 | 789.74 | 780.25 | 782.50 | 36,400 | -5.50(-0.70%) |
Jun 03, 2005 | 783.00 | 788.00 | 777.25 | 788.00 | 38,500 | +7.75(+0.99%) |
Jun 02, 2005 | 770.00 | 784.94 | 768.50 | 780.25 | 47,000 | +9.26(+1.20%) |
Jun 01, 2005 | 756.50 | 771.50 | 754.00 | 770.99 | 45,400 | +11.99(+1.58%) |
May 31, 2005 | 753.00 | 759.39 | 749.15 | 759.00 | 85,500 | +7.20(+0.96%) |
May 27, 2005 | 746.00 | 754.08 | 743.50 | 751.80 | 38,900 | +7.05(+0.95%) |
May 26, 2005 | 744.00 | 752.00 | 743.00 | 744.75 | 64,900 | +7.75(+1.05%) |
May 25, 2005 | 750.50 | 750.50 | 734.50 | 737.00 | 35,500 | -11.50(-1.54%) |
May 24, 2005 | 746.00 | 752.77 | 741.00 | 748.50 | 38,000 | +3.00(+0.40%) |
May 23, 2005 | 745.00 | 755.02 | 743.01 | 745.50 | 53,100 | +1.50(+0.20%) |
May 20, 2005 | 755.50 | 755.50 | 743.00 | 744.00 | 41,600 | -11.00(-1.46%) |
May 19, 2005 | 738.00 | 760.00 | 731.98 | 755.00 | 63,400 | +18.90(+2.57%) |
May 18, 2005 | 736.50 | 746.00 | 734.50 | 736.10 | 119,300 | +1.10(+0.15%) |
May 17, 2005 | 732.50 | 737.00 | 726.00 | 735.00 | 40,600 | +5.00(+0.68%) |
May 16, 2005 | 730.00 | 734.00 | 728.50 | 730.00 | 41,000 | -1.00(-0.14%) |
May 13, 2005 | 739.00 | 739.00 | 729.05 | 731.00 | 43,800 | -8.00(-1.08%) |
May 12, 2005 | 746.50 | 746.50 | 737.85 | 739.00 | 42,100 | -7.50(-1.00%) |
May 11, 2005 | 745.50 | 749.00 | 736.00 | 746.50 | 47,900 | -0.50(-0.07%) |
May 10, 2005 | 744.00 | 752.00 | 737.50 | 747.00 | 63,200 | +3.00(+0.40%) |
May 09, 2005 | 747.75 | 747.75 | 737.99 | 744.00 | 20,300 | -4.50(-0.60%) |
May 06, 2005 | 739.50 | 749.00 | 731.00 | 748.50 | 27,400 | +7.24(+0.98%) |
May 05, 2005 | 736.25 | 744.45 | 735.00 | 741.26 | 30,700 | +5.01(+0.68%) |
May 04, 2005 | 719.00 | 736.25 | 712.00 | 736.25 | 35,200 | +14.75(+2.04%) |
May 03, 2005 | 710.55 | 724.75 | 708.50 | 721.50 | 35,200 | +9.00(+1.26%) |
May 02, 2005 | 721.50 | 721.50 | 707.55 | 712.50 | 73,500 | -5.85(-0.81%) |
Apr 29, 2005 | 731.00 | 733.95 | 714.69 | 718.35 | 75,700 | -10.16(-1.39%) |
Apr 28, 2005 | 739.00 | 740.00 | 725.00 | 728.51 | 51,600 | -10.50(-1.42%) |
Apr 27, 2005 | 742.25 | 744.95 | 735.02 | 739.01 | 32,700 | -3.24(-0.44%) |
Apr 26, 2005 | 751.00 | 756.00 | 737.19 | 742.25 | 67,400 | -5.75(-0.77%) |
Apr 25, 2005 | 723.50 | 756.00 | 722.50 | 748.00 | 74,600 | +18.50(+2.54%) |
Apr 22, 2005 | 740.00 | 742.45 | 729.00 | 729.50 | 44,000 | -10.00(-1.35%) |
Apr 21, 2005 | 742.00 | 745.97 | 737.10 | 739.50 | 49,200 | +0.54(+0.07%) |
Apr 20, 2005 | 745.00 | 747.50 | 734.72 | 738.96 | 71,600 | -6.04(-0.81%) |
Apr 19, 2005 | 745.10 | 748.09 | 726.50 | 745.00 | 120,700 | -4.10(-0.55%) |
Apr 18, 2005 | 754.00 | 757.00 | 746.00 | 749.10 | 94,700 | -2.91(-0.39%) |
Apr 15, 2005 | 777.00 | 781.00 | 752.00 | 752.01 | 106,700 | -23.99(-3.09%) |
Apr 14, 2005 | 790.11 | 791.00 | 774.01 | 776.00 | 75,400 | -14.10(-1.78%) |
Apr 13, 2005 | 804.00 | 804.00 | 790.00 | 790.10 | 60,300 | -12.41(-1.55%) |
Apr 12, 2005 | 796.00 | 805.30 | 792.00 | 802.51 | 51,100 | +6.51(+0.82%) |
Apr 11, 2005 | 797.75 | 798.25 | 794.01 | 796.00 | 16,800 | -0.75(-0.09%) |
Apr 08, 2005 | 797.00 | 802.99 | 794.26 | 796.75 | 23,200 | -0.25(-0.03%) |
Apr 07, 2005 | 788.00 | 798.00 | 787.50 | 797.00 | 58,800 | +11.00(+1.40%) |
Apr 06, 2005 | 796.50 | 796.50 | 783.25 | 786.00 | 47,100 | -10.50(-1.32%) |
Apr 05, 2005 | 804.90 | 807.95 | 796.50 | 796.50 | 38,000 | -6.85(-0.85%) |
Apr 04, 2005 | 792.50 | 803.90 | 790.35 | 803.35 | 53,300 | +8.85(+1.11%) |
Apr 01, 2005 | 791.00 | 794.64 | 785.00 | 794.50 | 44,600 | +9.50(+1.21%) |
Mar 31, 2005 | 792.00 | 794.95 | 784.25 | 785.00 | 42,500 | -5.25(-0.66%) |
Mar 30, 2005 | 788.00 | 797.00 | 784.25 | 790.25 | 44,900 | +4.74(+0.60%) |
Mar 29, 2005 | 797.00 | 804.99 | 785.50 | 785.51 | 90,100 | -12.49(-1.57%) |
Mar 28, 2005 | 802.30 | 803.90 | 797.10 | 798.00 | 51,800 | -3.25(-0.41%) |
Mar 24, 2005 | 802.50 | 813.50 | 801.25 | 801.25 | 43,600 | +2.75(+0.34%) |
Mar 23, 2005 | 795.50 | 798.99 | 789.85 | 798.50 | 46,800 | +1.55(+0.19%) |
Mar 22, 2005 | 796.50 | 807.00 | 796.00 | 796.95 | 138,400 | +7.20(+0.91%) |
Mar 21, 2005 | 787.50 | 793.00 | 784.65 | 789.75 | 59,900 | -0.75(-0.09%) |
Mar 18, 2005 | 789.25 | 801.95 | 788.50 | 790.50 | 43,600 | +1.25(+0.16%) |
Mar 17, 2005 | 797.00 | 797.00 | 786.15 | 789.25 | 57,300 | -5.85(-0.74%) |
Mar 16, 2005 | 800.00 | 806.00 | 795.01 | 795.10 | 53,000 | -0.16(-0.02%) |
Mar 15, 2005 | 790.00 | 802.50 | 789.00 | 795.26 | 53,900 | +8.47(+1.08%) |
Mar 14, 2005 | 782.50 | 789.90 | 777.50 | 786.79 | 66,000 | +4.29(+0.55%) |
Mar 11, 2005 | 782.00 | 786.00 | 772.25 | 782.50 | 72,000 | +0.50(+0.06%) |
Mar 10, 2005 | 790.00 | 795.88 | 781.50 | 782.00 | 59,800 | -8.00(-1.01%) |
Mar 09, 2005 | 792.90 | 793.00 | 785.11 | 790.00 | 77,900 | -6.00(-0.75%) |
Mar 08, 2005 | 804.00 | 805.18 | 796.00 | 796.00 | 33,700 | -11.50(-1.42%) |
Mar 07, 2005 | 801.00 | 816.00 | 799.01 | 807.50 | 31,200 | +8.50(+1.06%) |
Mar 04, 2005 | 800.25 | 804.84 | 790.02 | 799.00 | 79,700 | +1.75(+0.22%) |
Mar 03, 2005 | 799.25 | 807.00 | 795.35 | 797.25 | 49,900 | +0.25(+0.03%) |
Mar 02, 2005 | 796.00 | 800.00 | 791.00 | 797.00 | 35,600 | -1.00(-0.13%) |