Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 546.03 | 581.74 | 546.03 | 581.74 | 19,621 | +34.74(+6.35%) |
Mar 30, 2006 | 537.22 | 547.00 | 533.30 | 547.00 | 12,569 | +12.26(+2.29%) |
Mar 29, 2006 | 537.23 | 539.17 | 532.46 | 534.74 | 5,722 | -2.34(-0.44%) |
Mar 28, 2006 | 547.98 | 547.98 | 536.79 | 537.08 | 7,153 | -7.38(-1.36%) |
Mar 27, 2006 | 546.03 | 546.27 | 543.34 | 544.46 | 3,270 | -4.01(-0.73%) |
Mar 24, 2006 | 551.66 | 554.83 | 547.03 | 548.47 | 5,620 | -3.18(-0.58%) |
Mar 23, 2006 | 562.47 | 562.47 | 545.14 | 551.65 | 9,197 | -10.03(-1.79%) |
Mar 22, 2006 | 571.47 | 571.47 | 561.68 | 561.68 | 16,861 | -5.20(-0.92%) |
Mar 21, 2006 | 569.39 | 570.00 | 564.62 | 566.88 | 7,051 | +0.30(+0.05%) |
Mar 20, 2006 | 562.66 | 566.58 | 561.67 | 566.58 | 8,379 | +7.83(+1.40%) |
Mar 17, 2006 | 558.75 | 560.46 | 551.90 | 558.75 | 6,949 | -2.94(-0.52%) |
Mar 16, 2006 | 557.77 | 563.64 | 557.77 | 561.68 | 4,598 | +0.00(+0.00%) |
Mar 15, 2006 | 559.73 | 571.47 | 558.75 | 561.68 | 15,942 | +4.89(+0.88%) |
Mar 14, 2006 | 550.92 | 564.62 | 550.92 | 556.79 | 14,307 | +9.77(+1.79%) |
Mar 13, 2006 | 546.51 | 551.65 | 546.51 | 547.01 | 9,503 | +0.00(+0.00%) |
Mar 10, 2006 | 543.09 | 548.96 | 538.20 | 547.01 | 6,540 | +3.92(+0.72%) |
Mar 09, 2006 | 526.46 | 546.03 | 526.46 | 543.09 | 11,445 | +12.72(+2.40%) |
Mar 08, 2006 | 536.50 | 536.50 | 528.41 | 530.37 | 7,664 | -6.13(-1.14%) |
Mar 07, 2006 | 539.57 | 539.66 | 536.49 | 536.50 | 9,503 | -3.51(-0.65%) |
Mar 06, 2006 | 530.37 | 540.15 | 527.43 | 540.01 | 7,766 | +13.06(+2.48%) |
Mar 03, 2006 | 530.37 | 536.73 | 524.62 | 526.94 | 10,525 | -3.68(-0.69%) |
Mar 02, 2006 | 538.20 | 539.18 | 521.61 | 530.62 | 15,022 | -12.48(-2.30%) |
Mar 01, 2006 | 540.16 | 553.85 | 540.16 | 543.10 | 19,007 | +2.94(+0.54%) |
Feb 28, 2006 | 537.22 | 540.16 | 532.46 | 540.16 | 17,372 | +2.94(+0.55%) |
Feb 27, 2006 | 533.35 | 538.19 | 533.35 | 537.22 | 16,964 | -0.93(-0.17%) |
Feb 24, 2006 | 537.71 | 538.22 | 531.35 | 538.15 | 9,503 | -2.01(-0.37%) |
Feb 23, 2006 | 532.27 | 540.15 | 526.46 | 540.15 | 23,300 | +9.84(+1.86%) |
Feb 22, 2006 | 523.52 | 530.31 | 520.40 | 530.31 | 6,029 | +6.79(+1.30%) |
Feb 21, 2006 | 525.49 | 529.39 | 520.58 | 523.52 | 7,766 | -1.97(-0.37%) |
Feb 17, 2006 | 533.30 | 533.30 | 525.48 | 525.49 | 5,927 | -7.82(-1.47%) |
Feb 16, 2006 | 534.28 | 539.18 | 529.95 | 533.30 | 22,686 | +0.00(+0.00%) |
Feb 15, 2006 | 526.94 | 535.10 | 526.94 | 533.30 | 18,803 | +1.96(+0.37%) |
Feb 14, 2006 | 522.54 | 531.35 | 522.54 | 531.35 | 23,708 | +8.81(+1.69%) |
Feb 13, 2006 | 523.52 | 526.45 | 521.56 | 522.54 | 6,540 | +0.95(+0.18%) |
Feb 10, 2006 | 526.46 | 528.90 | 519.12 | 521.59 | 11,036 | -8.78(-1.66%) |
Feb 09, 2006 | 518.87 | 535.75 | 518.87 | 530.37 | 20,642 | +11.50(+2.22%) |
Feb 08, 2006 | 512.76 | 523.52 | 512.75 | 518.87 | 9,606 | +4.15(+0.81%) |
Feb 07, 2006 | 513.73 | 517.16 | 509.82 | 514.72 | 19,314 | -1.22(-0.24%) |
Feb 06, 2006 | 529.39 | 530.37 | 514.71 | 515.95 | 16,248 | -11.98(-2.27%) |
Feb 03, 2006 | 535.75 | 535.75 | 523.52 | 527.92 | 8,277 | -6.33(-1.19%) |
Feb 02, 2006 | 526.94 | 534.25 | 526.94 | 534.25 | 9,606 | +7.80(+1.48%) |
Feb 01, 2006 | 522.54 | 531.35 | 520.58 | 526.46 | 13,080 | +6.85(+1.32%) |
Jan 31, 2006 | 542.11 | 543.09 | 517.65 | 519.61 | 33,008 | -16.63(-3.10%) |
Jan 30, 2006 | 517.65 | 541.13 | 516.18 | 536.24 | 43,840 | +22.32(+4.34%) |
Jan 27, 2006 | 506.88 | 518.53 | 505.90 | 513.92 | 52,833 | +5.62(+1.11%) |
Jan 26, 2006 | 511.29 | 512.52 | 506.88 | 508.30 | 31,066 | +1.27(+0.25%) |
Jan 25, 2006 | 524.49 | 524.49 | 507.02 | 507.03 | 29,942 | -17.46(-3.33%) |
Jan 24, 2006 | 525.97 | 529.49 | 524.49 | 524.49 | 17,985 | -2.96(-0.56%) |
Jan 23, 2006 | 532.33 | 534.77 | 526.46 | 527.45 | 23,402 | -7.42(-1.39%) |
Jan 20, 2006 | 540.15 | 540.15 | 534.87 | 534.87 | 7,766 | -4.58(-0.85%) |
Jan 19, 2006 | 543.58 | 543.58 | 538.20 | 539.45 | 9,401 | -2.66(-0.49%) |
Jan 18, 2006 | 552.19 | 552.78 | 541.13 | 542.11 | 17,168 | -11.06(-2.00%) |
Jan 17, 2006 | 556.69 | 556.79 | 549.45 | 553.17 | 16,044 | -1.17(-0.21%) |
Jan 13, 2006 | 544.07 | 555.22 | 542.36 | 554.34 | 26,570 | +9.30(+1.71%) |
Jan 12, 2006 | 547.74 | 548.96 | 542.11 | 545.05 | 50,892 | -1.71(-0.31%) |
Jan 11, 2006 | 541.87 | 548.96 | 538.20 | 546.76 | 47,213 | +4.89(+0.90%) |
Jan 10, 2006 | 541.13 | 542.60 | 535.51 | 541.87 | 39,344 | +0.05(+0.01%) |
Jan 09, 2006 | 549.94 | 549.94 | 540.15 | 541.82 | 85,433 | -8.61(-1.56%) |
Jan 06, 2006 | 551.90 | 554.59 | 547.98 | 550.43 | 28,205 | -5.38(-0.97%) |
Jan 05, 2006 | 557.77 | 562.66 | 549.94 | 555.81 | 22,993 | -0.98(-0.18%) |
Jan 04, 2006 | 546.03 | 560.70 | 543.59 | 556.79 | 40,570 | +13.60(+2.50%) |
Jan 03, 2006 | 546.27 | 546.98 | 529.39 | 543.19 | 36,891 | -3.38(-0.62%) |
Dec 30, 2005 | 547.49 | 549.94 | 545.05 | 546.56 | 6,540 | +2.86(+0.53%) |
Dec 29, 2005 | 546.99 | 549.16 | 543.09 | 543.71 | 11,854 | -0.85(-0.16%) |
Dec 28, 2005 | 549.94 | 551.90 | 543.12 | 544.56 | 10,321 | -7.83(-1.42%) |
Dec 27, 2005 | 555.81 | 557.77 | 549.21 | 552.39 | 12,263 | -7.24(-1.29%) |
Dec 23, 2005 | 565.60 | 566.58 | 557.87 | 559.63 | 15,328 | -5.97(-1.06%) |
Dec 22, 2005 | 566.09 | 570.24 | 563.86 | 565.60 | 18,394 | -1.71(-0.30%) |
Dec 21, 2005 | 570.98 | 570.98 | 566.58 | 567.31 | 38,731 | +0.73(+0.13%) |
Dec 20, 2005 | 571.48 | 572.45 | 565.60 | 566.58 | 15,635 | -5.49(-0.96%) |
Dec 19, 2005 | 575.38 | 579.30 | 572.07 | 572.07 | 11,547 | -3.33(-0.58%) |
Dec 16, 2005 | 587.12 | 589.08 | 575.38 | 575.39 | 4,598 | -6.35(-1.09%) |
Dec 15, 2005 | 584.19 | 586.15 | 578.08 | 581.74 | 15,737 | +0.73(+0.13%) |
Dec 14, 2005 | 579.30 | 582.72 | 575.38 | 581.01 | 17,679 | +2.69(+0.47%) |
Dec 13, 2005 | 585.66 | 586.62 | 577.67 | 578.32 | 26,876 | -3.33(-0.57%) |
Dec 12, 2005 | 576.36 | 582.23 | 576.36 | 581.64 | 14,409 | +6.29(+1.09%) |
Dec 09, 2005 | 585.17 | 586.83 | 569.51 | 575.35 | 25,241 | -7.61(-1.31%) |
Dec 08, 2005 | 584.19 | 587.12 | 581.25 | 582.97 | 26,161 | -1.71(-0.29%) |
Dec 07, 2005 | 587.12 | 587.03 | 582.72 | 584.68 | 30,555 | -2.45(-0.42%) |
Dec 06, 2005 | 587.12 | 587.13 | 583.21 | 587.12 | 58,147 | +0.00(+0.00%) |
Dec 05, 2005 | 582.72 | 589.08 | 582.72 | 587.12 | 26,876 | +7.81(+1.35%) |
Dec 02, 2005 | 591.28 | 591.28 | 575.14 | 579.32 | 38,628 | -11.97(-2.02%) |
Dec 01, 2005 | 596.13 | 596.91 | 590.06 | 591.28 | 38,117 | -4.06(-0.68%) |
Nov 30, 2005 | 596.18 | 596.42 | 593.49 | 595.34 | 14,000 | -0.10(-0.02%) |
Nov 29, 2005 | 596.91 | 596.91 | 594.22 | 595.44 | 21,358 | -2.46(-0.41%) |
Nov 28, 2005 | 606.67 | 606.67 | 595.94 | 597.90 | 11,445 | -8.80(-1.45%) |
Nov 25, 2005 | 602.78 | 606.70 | 602.78 | 606.70 | 2,146 | +4.70(+0.78%) |
Nov 23, 2005 | 603.76 | 603.76 | 601.07 | 602.00 | 12,263 | +0.20(+0.03%) |
Nov 22, 2005 | 602.54 | 604.25 | 600.82 | 601.80 | 31,271 | -1.86(-0.31%) |
Nov 21, 2005 | 606.70 | 606.70 | 600.83 | 603.66 | 11,139 | +0.88(+0.15%) |
Nov 18, 2005 | 603.76 | 604.74 | 601.80 | 602.78 | 10,628 | -2.94(-0.48%) |
Nov 17, 2005 | 606.68 | 606.70 | 599.85 | 605.72 | 4,598 | +0.98(+0.16%) |
Nov 16, 2005 | 608.65 | 610.60 | 599.85 | 604.74 | 15,839 | -5.38(-0.88%) |
Nov 15, 2005 | 619.90 | 619.90 | 609.63 | 610.12 | 6,131 | -7.34(-1.19%) |
Nov 14, 2005 | 615.50 | 620.39 | 613.54 | 617.46 | 10,628 | +5.94(+0.97%) |
Nov 11, 2005 | 621.37 | 625.28 | 611.52 | 611.52 | 34,132 | -4.72(-0.77%) |
Nov 10, 2005 | 609.14 | 616.48 | 607.67 | 616.24 | 9,299 | +9.54(+1.57%) |
Nov 09, 2005 | 606.70 | 609.14 | 603.76 | 606.70 | 15,124 | +2.84(+0.47%) |
Nov 08, 2005 | 594.95 | 607.43 | 594.95 | 603.86 | 6,540 | +10.86(+1.83%) |
Nov 07, 2005 | 596.91 | 596.91 | 588.20 | 593.00 | 28,716 | -0.10(-0.02%) |
Nov 04, 2005 | 587.12 | 593.09 | 585.17 | 593.09 | 22,686 | +5.97(+1.02%) |
Nov 03, 2005 | 593.00 | 594.95 | 584.73 | 587.12 | 26,263 | -2.94(-0.50%) |
Nov 02, 2005 | 597.89 | 597.89 | 587.52 | 590.06 | 53,651 | -7.83(-1.31%) |
Nov 01, 2005 | 593.97 | 612.57 | 593.97 | 597.89 | 24,219 | +5.97(+1.01%) |
Oct 31, 2005 | 584.19 | 591.92 | 581.74 | 591.92 | 8,686 | +7.73(+1.32%) |
Oct 28, 2005 | 584.68 | 589.08 | 580.27 | 584.19 | 9,197 | +5.38(+0.93%) |
Oct 27, 2005 | 577.34 | 582.10 | 570.51 | 578.81 | 10,219 | +4.29(+0.75%) |
Oct 26, 2005 | 554.84 | 578.17 | 554.84 | 574.52 | 17,577 | +18.71(+3.37%) |
Oct 25, 2005 | 565.60 | 565.60 | 553.93 | 555.81 | 11,036 | -9.30(-1.64%) |
Oct 24, 2005 | 568.04 | 571.47 | 564.75 | 565.11 | 26,365 | -2.45(-0.43%) |
Oct 21, 2005 | 565.65 | 567.55 | 565.60 | 567.55 | 10,934 | +3.26(+0.58%) |
Oct 20, 2005 | 564.62 | 564.62 | 559.73 | 564.29 | 1,839 | +3.59(+0.64%) |
Oct 19, 2005 | 561.19 | 562.66 | 548.96 | 560.70 | 13,796 | -3.91(-0.69%) |
Oct 18, 2005 | 575.31 | 575.31 | 561.58 | 564.62 | 18,496 | -10.69(-1.86%) |
Oct 17, 2005 | 584.43 | 584.44 | 566.59 | 575.31 | 22,686 | -10.29(-1.76%) |
Oct 14, 2005 | 587.12 | 587.12 | 583.21 | 585.61 | 12,569 | -1.50(-0.25%) |
Oct 13, 2005 | 584.68 | 588.10 | 584.68 | 587.11 | 8,379 | +0.96(+0.16%) |
Oct 12, 2005 | 596.91 | 596.91 | 581.25 | 586.15 | 14,511 | -10.76(-1.80%) |
Oct 11, 2005 | 593.00 | 596.91 | 593.00 | 596.91 | 28,511 | +7.83(+1.33%) |
Oct 10, 2005 | 587.12 | 594.95 | 587.08 | 589.08 | 6,642 | +1.95(+0.33%) |
Oct 07, 2005 | 590.06 | 590.06 | 583.22 | 587.13 | 18,599 | -1.68(-0.29%) |
Oct 06, 2005 | 590.55 | 593.49 | 587.12 | 588.82 | 10,934 | -1.43(-0.24%) |
Oct 05, 2005 | 602.78 | 602.78 | 590.06 | 590.25 | 8,788 | -12.49(-2.07%) |
Oct 04, 2005 | 600.82 | 606.70 | 597.89 | 602.73 | 6,233 | +3.87(+0.65%) |
Oct 03, 2005 | 591.04 | 603.27 | 591.04 | 598.87 | 28,409 | +7.83(+1.32%) |
Sep 30, 2005 | 588.60 | 593.97 | 587.06 | 591.04 | 40,264 | -1.96(-0.33%) |
Sep 29, 2005 | 584.69 | 593.79 | 579.32 | 593.00 | 23,095 | +4.16(+0.71%) |
Sep 28, 2005 | 609.63 | 609.63 | 585.75 | 588.84 | 21,358 | -20.79(-3.41%) |
Sep 27, 2005 | 610.61 | 612.08 | 606.70 | 609.63 | 16,044 | -4.03(-0.66%) |
Sep 26, 2005 | 608.65 | 615.50 | 608.65 | 613.66 | 16,964 | +6.97(+1.15%) |
Sep 23, 2005 | 606.70 | 608.65 | 572.29 | 606.70 | 30,249 | +24.37(+4.18%) |
Sep 22, 2005 | 604.74 | 604.74 | 571.08 | 582.33 | 32,701 | -19.48(-3.24%) |
Sep 21, 2005 | 612.08 | 612.08 | 601.80 | 601.81 | 24,219 | -14.67(-2.38%) |
Sep 20, 2005 | 621.86 | 623.33 | 606.71 | 616.48 | 27,592 | -6.85(-1.10%) |
Sep 19, 2005 | 610.61 | 626.27 | 607.92 | 623.33 | 22,073 | +6.85(+1.11%) |
Sep 16, 2005 | 615.50 | 617.46 | 605.47 | 616.48 | 79,914 | -2.94(-0.47%) |
Sep 15, 2005 | 627.73 | 627.73 | 619.41 | 619.42 | 5,007 | -8.32(-1.33%) |
Sep 14, 2005 | 629.19 | 630.18 | 626.75 | 627.73 | 11,854 | -0.68(-0.11%) |
Sep 13, 2005 | 619.90 | 632.14 | 619.44 | 628.42 | 15,533 | +6.80(+1.09%) |
Sep 12, 2005 | 644.86 | 644.87 | 620.79 | 621.62 | 24,117 | -23.24(-3.60%) |
Sep 09, 2005 | 661.49 | 675.18 | 608.65 | 644.86 | 248,737 | -42.57(-6.19%) |
Sep 08, 2005 | 677.67 | 696.71 | 677.67 | 687.42 | 37,504 | +12.69(+1.88%) |
Sep 07, 2005 | 643.39 | 675.75 | 643.39 | 674.73 | 17,781 | +33.79(+5.27%) |
Sep 06, 2005 | 639.92 | 642.90 | 638.50 | 640.94 | 5,518 | +1.08(+0.17%) |
Sep 02, 2005 | 641.92 | 644.86 | 638.01 | 639.87 | 11,445 | -2.05(-0.32%) |
Sep 01, 2005 | 643.49 | 645.84 | 641.92 | 641.92 | 5,416 | -3.82(-0.59%) |
Aug 31, 2005 | 645.84 | 646.92 | 640.94 | 645.74 | 8,992 | +0.15(+0.02%) |
Aug 30, 2005 | 660.52 | 660.52 | 644.87 | 645.59 | 7,562 | -16.79(-2.54%) |
Aug 29, 2005 | 668.83 | 670.10 | 662.37 | 662.38 | 3,985 | -6.45(-0.96%) |
Aug 26, 2005 | 661.49 | 672.26 | 661.49 | 668.83 | 3,270 | +7.91(+1.20%) |
Aug 25, 2005 | 670.30 | 670.30 | 660.93 | 660.93 | 2,554 | -11.33(-1.69%) |
Aug 24, 2005 | 670.79 | 679.60 | 669.32 | 672.26 | 2,452 | -0.49(-0.07%) |
Aug 23, 2005 | 667.85 | 673.24 | 667.85 | 672.75 | 2,657 | +1.47(+0.22%) |
Aug 22, 2005 | 670.30 | 680.09 | 665.41 | 671.28 | 14,511 | +3.34(+0.50%) |
Aug 19, 2005 | 660.52 | 668.34 | 660.52 | 667.94 | 2,554 | +7.43(+1.12%) |
Aug 18, 2005 | 650.24 | 664.43 | 650.24 | 660.51 | 8,686 | +10.03(+1.54%) |
Aug 17, 2005 | 641.04 | 654.61 | 641.04 | 650.49 | 7,460 | +10.02(+1.56%) |
Aug 16, 2005 | 635.07 | 641.08 | 635.07 | 640.46 | 3,270 | +3.43(+0.54%) |
Aug 15, 2005 | 631.16 | 638.01 | 631.16 | 637.03 | 8,890 | +7.34(+1.17%) |
Aug 12, 2005 | 616.97 | 629.69 | 616.48 | 629.69 | 4,189 | +14.43(+2.35%) |
Aug 11, 2005 | 619.42 | 625.29 | 614.52 | 615.26 | 6,131 | -2.20(-0.36%) |
Aug 10, 2005 | 617.95 | 621.37 | 614.52 | 617.46 | 7,971 | +0.98(+0.16%) |
Aug 09, 2005 | 613.06 | 618.44 | 611.59 | 616.48 | 10,321 | +2.94(+0.48%) |
Aug 08, 2005 | 623.81 | 623.81 | 612.08 | 613.54 | 1,532 | -10.08(-1.62%) |
Aug 05, 2005 | 624.30 | 625.87 | 623.58 | 623.62 | 4,905 | -0.20(-0.03%) |
Aug 04, 2005 | 624.31 | 624.32 | 622.84 | 623.82 | 3,065 | -0.50(-0.08%) |
Aug 03, 2005 | 629.20 | 629.20 | 624.31 | 624.32 | 3,167 | -4.88(-0.78%) |
Aug 02, 2005 | 622.84 | 630.67 | 622.84 | 629.20 | 9,912 | +4.89(+0.78%) |
Aug 01, 2005 | 624.31 | 626.27 | 621.49 | 624.31 | 4,496 | -0.98(-0.16%) |
Jul 29, 2005 | 631.16 | 633.12 | 624.31 | 625.29 | 6,540 | -5.87(-0.93%) |
Jul 28, 2005 | 629.69 | 631.16 | 628.96 | 631.16 | 4,496 | +0.99(+0.16%) |
Jul 27, 2005 | 626.27 | 631.81 | 626.27 | 630.17 | 6,949 | +4.39(+0.70%) |
Jul 26, 2005 | 623.82 | 627.57 | 623.82 | 625.78 | 16,453 | +0.55(+0.09%) |
Jul 25, 2005 | 617.46 | 625.23 | 617.46 | 625.23 | 3,167 | +6.30(+1.02%) |
Jul 22, 2005 | 622.84 | 622.84 | 616.97 | 618.93 | 2,554 | -2.74(-0.44%) |
Jul 21, 2005 | 619.42 | 622.35 | 615.50 | 621.67 | 4,905 | +3.71(+0.60%) |
Jul 20, 2005 | 613.05 | 619.42 | 612.09 | 617.96 | 5,722 | +2.95(+0.48%) |
Jul 19, 2005 | 615.99 | 615.99 | 611.83 | 615.00 | 4,700 | -2.46(-0.40%) |
Jul 18, 2005 | 611.59 | 617.46 | 611.59 | 617.46 | 16,555 | +5.14(+0.84%) |
Jul 15, 2005 | 610.37 | 612.57 | 610.12 | 612.32 | 46,293 | +2.20(+0.36%) |
Jul 14, 2005 | 611.59 | 612.57 | 609.88 | 610.12 | 33,008 | -2.35(-0.38%) |
Jul 13, 2005 | 617.46 | 617.95 | 611.10 | 612.47 | 26,365 | -4.99(-0.81%) |
Jul 12, 2005 | 626.27 | 628.22 | 617.46 | 617.46 | 6,846 | -9.78(-1.56%) |
Jul 11, 2005 | 626.27 | 632.94 | 624.31 | 627.24 | 3,883 | -0.01(-0.00%) |
Jul 08, 2005 | 617.46 | 630.18 | 616.48 | 627.24 | 9,912 | +7.58(+1.22%) |
Jul 07, 2005 | 624.31 | 624.31 | 618.44 | 619.66 | 2,759 | -6.61(-1.05%) |
Jul 06, 2005 | 627.24 | 629.20 | 625.29 | 626.27 | 2,043 | -2.45(-0.39%) |
Jul 05, 2005 | 624.31 | 631.16 | 624.31 | 628.71 | 3,781 | +4.40(+0.71%) |
Jul 01, 2005 | 617.36 | 625.29 | 611.59 | 624.31 | 7,664 | +6.95(+1.13%) |
Jun 30, 2005 | 621.37 | 624.41 | 616.48 | 617.36 | 6,233 | -7.93(-1.27%) |
Jun 29, 2005 | 634.58 | 634.58 | 623.66 | 625.29 | 6,642 | -10.99(-1.73%) |
Jun 28, 2005 | 633.12 | 637.15 | 630.18 | 636.28 | 2,554 | +1.45(+0.23%) |
Jun 27, 2005 | 631.16 | 636.05 | 628.22 | 634.83 | 3,678 | +3.67(+0.58%) |
Jun 24, 2005 | 633.85 | 635.56 | 631.16 | 631.16 | 1,532 | -1.71(-0.27%) |
Jun 23, 2005 | 635.07 | 637.03 | 630.91 | 632.87 | 6,029 | -0.73(-0.12%) |
Jun 22, 2005 | 632.14 | 634.09 | 627.24 | 633.61 | 7,868 | +1.71(+0.27%) |
Jun 21, 2005 | 643.88 | 645.35 | 630.36 | 631.89 | 7,868 | -10.52(-1.64%) |
Jun 20, 2005 | 649.75 | 649.76 | 641.43 | 642.41 | 3,883 | -8.32(-1.28%) |
Jun 17, 2005 | 642.90 | 658.54 | 642.90 | 650.73 | 8,073 | +10.27(+1.60%) |
Jun 16, 2005 | 648.28 | 650.73 | 639.34 | 640.46 | 4,189 | -6.36(-0.98%) |
Jun 15, 2005 | 625.53 | 646.82 | 625.53 | 646.82 | 6,438 | +19.57(+3.12%) |
Jun 14, 2005 | 619.42 | 628.71 | 615.99 | 627.24 | 3,474 | +5.89(+0.95%) |
Jun 13, 2005 | 629.69 | 629.69 | 620.55 | 621.35 | 8,992 | -10.10(-1.60%) |
Jun 10, 2005 | 634.58 | 635.54 | 631.16 | 631.45 | 3,576 | -1.17(-0.19%) |
Jun 09, 2005 | 633.12 | 634.09 | 630.12 | 632.63 | 7,051 | -2.45(-0.39%) |
Jun 08, 2005 | 641.92 | 641.93 | 634.72 | 635.07 | 6,744 | -4.89(-0.76%) |
Jun 07, 2005 | 638.01 | 644.38 | 636.05 | 639.97 | 5,007 | +0.49(+0.08%) |
Jun 06, 2005 | 649.26 | 649.26 | 638.20 | 639.48 | 6,846 | -9.79(-1.51%) |
Jun 03, 2005 | 649.75 | 650.73 | 648.77 | 649.26 | 2,452 | +1.47(+0.23%) |
Jun 02, 2005 | 654.64 | 654.64 | 645.84 | 647.79 | 5,211 | -8.32(-1.27%) |
Jun 01, 2005 | 651.22 | 659.54 | 648.77 | 656.11 | 7,664 | +5.87(+0.90%) |
May 31, 2005 | 647.79 | 655.61 | 647.74 | 650.24 | 12,365 | +4.40(+0.68%) |
May 27, 2005 | 645.84 | 648.28 | 644.86 | 645.84 | 3,678 | +0.49(+0.08%) |
May 26, 2005 | 645.84 | 649.75 | 642.90 | 645.35 | 4,496 | +1.08(+0.17%) |
May 25, 2005 | 654.64 | 654.64 | 643.88 | 644.27 | 6,131 | -11.35(-1.73%) |
May 24, 2005 | 658.56 | 658.56 | 655.62 | 655.62 | 3,985 | -0.98(-0.15%) |
May 23, 2005 | 656.60 | 660.51 | 656.58 | 656.60 | 4,189 | +0.99(+0.15%) |
May 20, 2005 | 655.13 | 655.62 | 653.67 | 655.61 | 7,460 | -0.01(-0.00%) |
May 19, 2005 | 654.15 | 656.60 | 652.65 | 655.62 | 5,211 | +2.50(+0.38%) |
May 18, 2005 | 655.62 | 658.57 | 649.95 | 653.13 | 5,109 | -2.50(-0.38%) |
May 17, 2005 | 650.73 | 659.05 | 648.77 | 655.62 | 3,576 | +4.89(+0.75%) |
May 16, 2005 | 641.43 | 650.73 | 641.43 | 650.73 | 4,087 | +10.76(+1.68%) |
May 13, 2005 | 643.88 | 651.22 | 633.12 | 639.97 | 7,766 | -5.53(-0.86%) |
May 12, 2005 | 653.66 | 653.66 | 643.91 | 645.49 | 6,438 | -10.13(-1.54%) |
May 11, 2005 | 644.86 | 662.96 | 644.86 | 655.62 | 17,475 | +12.72(+1.98%) |
May 10, 2005 | 645.35 | 645.84 | 642.90 | 642.90 | 3,576 | -2.45(-0.38%) |
May 09, 2005 | 644.37 | 645.84 | 638.99 | 645.35 | 5,314 | -0.49(-0.08%) |
May 06, 2005 | 632.14 | 645.86 | 631.16 | 645.84 | 5,007 | +14.68(+2.33%) |
May 05, 2005 | 638.01 | 639.48 | 631.16 | 631.16 | 6,029 | -8.82(-1.38%) |
May 04, 2005 | 638.01 | 647.79 | 634.09 | 639.98 | 10,014 | +1.97(+0.31%) |
May 03, 2005 | 640.70 | 643.88 | 630.18 | 638.01 | 29,227 | +1.96(+0.31%) |
May 02, 2005 | 615.01 | 640.93 | 615.01 | 636.05 | 24,219 | +22.50(+3.67%) |
Apr 29, 2005 | 608.65 | 614.52 | 599.85 | 613.55 | 19,314 | +18.60(+3.13%) |
Apr 28, 2005 | 596.91 | 603.76 | 594.46 | 594.95 | 8,073 | -0.73(-0.12%) |
Apr 27, 2005 | 585.17 | 599.36 | 583.21 | 595.69 | 12,671 | +8.56(+1.46%) |
Apr 26, 2005 | 580.76 | 601.07 | 580.76 | 587.12 | 9,197 | +3.92(+0.67%) |
Apr 25, 2005 | 574.40 | 583.20 | 573.42 | 583.20 | 1,430 | +10.75(+1.88%) |
Apr 22, 2005 | 577.73 | 577.83 | 571.47 | 572.45 | 11,241 | -6.85(-1.18%) |
Apr 21, 2005 | 578.32 | 583.20 | 575.38 | 579.30 | 6,335 | +1.96(+0.34%) |
Apr 20, 2005 | 578.32 | 584.19 | 574.38 | 577.34 | 10,014 | -0.98(-0.17%) |
Apr 19, 2005 | 572.45 | 578.70 | 572.45 | 578.32 | 8,277 | +7.84(+1.37%) |
Apr 18, 2005 | 570.46 | 570.49 | 565.84 | 570.48 | 6,744 | +3.93(+0.69%) |
Apr 15, 2005 | 563.64 | 573.91 | 561.19 | 566.55 | 6,642 | +2.91(+0.52%) |
Apr 14, 2005 | 563.39 | 571.66 | 560.95 | 563.64 | 9,401 | +1.96(+0.35%) |
Apr 13, 2005 | 566.09 | 566.58 | 555.81 | 561.68 | 20,336 | -5.38(-0.95%) |
Apr 12, 2005 | 561.68 | 571.96 | 561.19 | 567.06 | 16,555 | +3.18(+0.56%) |
Apr 11, 2005 | 552.39 | 569.02 | 552.39 | 563.88 | 26,059 | +9.05(+1.63%) |
Apr 08, 2005 | 562.66 | 564.13 | 554.83 | 554.83 | 71,943 | -5.87(-1.05%) |
Apr 07, 2005 | 572.45 | 572.45 | 558.75 | 560.70 | 26,774 | -12.73(-2.22%) |
Apr 06, 2005 | 586.15 | 586.15 | 566.58 | 573.43 | 21,767 | -13.20(-2.25%) |
Apr 05, 2005 | 587.12 | 590.79 | 583.21 | 586.63 | 17,883 | -0.49(-0.08%) |
Apr 04, 2005 | 586.15 | 593.97 | 585.17 | 587.12 | 17,577 | -0.01(-0.00%) |