Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 399.39 | 410.68 | 399.39 | 410.68 | 4,602 | +8.47(+2.11%) |
Apr 27, 2006 | 398.33 | 412.10 | 396.92 | 402.22 | 15,648 | -0.35(-0.09%) |
Apr 26, 2006 | 404.69 | 407.51 | 399.39 | 402.57 | 13,973 | -4.23(-1.04%) |
Apr 25, 2006 | 409.62 | 410.68 | 400.45 | 406.80 | 4,123 | -4.59(-1.11%) |
Apr 24, 2006 | 413.51 | 415.98 | 408.57 | 411.39 | 4,444 | -2.82(-0.68%) |
Apr 21, 2006 | 413.86 | 416.33 | 407.51 | 414.21 | 8,026 | +2.82(+0.69%) |
Apr 20, 2006 | 402.92 | 413.15 | 397.98 | 411.39 | 16,980 | +7.06(+1.75%) |
Apr 19, 2006 | 407.86 | 407.86 | 391.63 | 404.33 | 13,641 | -5.29(-1.29%) |
Apr 18, 2006 | 402.92 | 414.56 | 398.69 | 409.62 | 4,475 | +8.47(+2.11%) |
Apr 17, 2006 | 402.22 | 406.45 | 397.98 | 401.16 | 3,525 | -1.06(-0.26%) |
Apr 13, 2006 | 399.75 | 409.62 | 397.98 | 402.22 | 11,351 | +2.47(+0.62%) |
Apr 12, 2006 | 382.81 | 402.92 | 382.81 | 399.75 | 12,269 | -0.71(-0.18%) |
Apr 11, 2006 | 407.86 | 412.45 | 396.92 | 400.45 | 4,313 | -10.58(-2.58%) |
Apr 10, 2006 | 420.92 | 421.27 | 391.63 | 411.04 | 13,060 | -10.58(-2.51%) |
Apr 07, 2006 | 429.38 | 430.44 | 418.80 | 421.62 | 6,428 | -8.12(-1.89%) |
Apr 06, 2006 | 430.44 | 434.68 | 426.91 | 429.74 | 6,635 | +1.41(+0.33%) |
Apr 05, 2006 | 428.32 | 434.68 | 426.21 | 428.32 | 5,640 | +1.76(+0.41%) |
Apr 04, 2006 | 433.26 | 438.20 | 426.56 | 426.56 | 7,510 | -10.58(-2.42%) |
Apr 03, 2006 | 439.26 | 439.97 | 433.26 | 437.14 | 6,147 | -0.35(-0.08%) |
Mar 31, 2006 | 437.85 | 451.61 | 433.97 | 437.50 | 6,654 | -0.35(-0.08%) |
Mar 30, 2006 | 441.03 | 442.08 | 432.56 | 437.85 | 5,444 | -0.35(-0.08%) |
Mar 29, 2006 | 436.44 | 444.91 | 433.97 | 438.20 | 9,886 | -1.76(-0.40%) |
Mar 28, 2006 | 441.03 | 442.79 | 432.56 | 439.97 | 6,717 | -1.76(-0.40%) |
Mar 27, 2006 | 447.73 | 448.44 | 433.97 | 441.73 | 6,020 | -6.70(-1.49%) |
Mar 24, 2006 | 443.50 | 448.79 | 435.73 | 448.44 | 3,738 | +3.88(+0.87%) |
Mar 23, 2006 | 444.56 | 449.14 | 441.03 | 444.56 | 3,778 | +0.00(+0.00%) |
Mar 22, 2006 | 436.09 | 449.49 | 433.62 | 444.56 | 4,685 | +6.35(+1.45%) |
Mar 21, 2006 | 448.79 | 449.85 | 433.97 | 438.20 | 5,728 | -10.94(-2.44%) |
Mar 20, 2006 | 461.14 | 466.43 | 443.14 | 449.14 | 9,766 | -11.64(-2.53%) |
Mar 17, 2006 | 453.73 | 461.14 | 438.20 | 460.78 | 46,244 | +10.58(+2.35%) |
Mar 16, 2006 | 438.20 | 451.61 | 436.79 | 450.20 | 9,718 | +12.35(+2.82%) |
Mar 15, 2006 | 427.27 | 441.73 | 426.91 | 437.85 | 6,085 | +8.12(+1.89%) |
Mar 14, 2006 | 427.97 | 432.21 | 426.56 | 429.74 | 4,563 | +0.70(+0.16%) |
Mar 13, 2006 | 447.38 | 447.38 | 428.68 | 429.03 | 4,977 | -0.70(-0.16%) |
Mar 10, 2006 | 426.56 | 430.09 | 424.44 | 429.74 | 7,077 | +2.82(+0.66%) |
Mar 09, 2006 | 446.32 | 446.32 | 425.86 | 426.91 | 7,389 | -8.82(-2.02%) |
Mar 08, 2006 | 427.62 | 435.73 | 423.74 | 435.73 | 4,687 | +6.70(+1.56%) |
Mar 07, 2006 | 439.62 | 439.62 | 423.38 | 429.03 | 6,921 | -12.70(-2.88%) |
Mar 06, 2006 | 431.15 | 448.08 | 430.80 | 441.73 | 4,254 | +10.23(+2.37%) |
Mar 03, 2006 | 440.67 | 448.08 | 431.15 | 431.50 | 9,520 | -12.35(-2.78%) |
Mar 02, 2006 | 447.02 | 447.02 | 430.80 | 443.85 | 7,326 | -3.18(-0.71%) |
Mar 01, 2006 | 438.56 | 451.96 | 438.56 | 447.02 | 16,257 | +6.35(+1.44%) |
Feb 28, 2006 | 441.73 | 442.79 | 436.44 | 440.67 | 8,225 | -1.06(-0.24%) |
Feb 27, 2006 | 444.56 | 444.56 | 435.38 | 441.73 | 12,799 | +0.71(+0.16%) |
Feb 24, 2006 | 426.91 | 446.67 | 423.38 | 441.03 | 11,802 | +13.05(+3.05%) |
Feb 23, 2006 | 425.50 | 432.56 | 422.68 | 427.97 | 8,006 | +2.47(+0.58%) |
Feb 22, 2006 | 425.86 | 427.97 | 423.74 | 425.50 | 4,398 | +1.76(+0.42%) |
Feb 21, 2006 | 427.62 | 429.74 | 422.68 | 423.74 | 2,953 | -3.53(-0.83%) |
Feb 17, 2006 | 430.44 | 436.09 | 397.28 | 427.27 | 10,124 | +0.35(+0.08%) |
Feb 16, 2006 | 428.68 | 430.80 | 423.38 | 426.91 | 3,265 | +1.76(+0.41%) |
Feb 15, 2006 | 421.62 | 430.44 | 417.39 | 425.15 | 5,243 | +1.76(+0.42%) |
Feb 14, 2006 | 423.38 | 425.86 | 417.39 | 423.38 | 10,469 | +0.00(+0.00%) |
Feb 13, 2006 | 425.86 | 426.21 | 421.62 | 423.38 | 6,178 | -0.71(-0.17%) |
Feb 10, 2006 | 423.74 | 425.86 | 421.62 | 424.09 | 15,702 | -1.06(-0.25%) |
Feb 09, 2006 | 427.27 | 432.21 | 423.38 | 425.15 | 6,309 | -1.76(-0.41%) |
Feb 08, 2006 | 414.92 | 431.50 | 413.86 | 426.91 | 15,597 | +15.52(+3.77%) |
Feb 07, 2006 | 413.86 | 416.33 | 409.98 | 411.39 | 9,409 | -6.00(-1.44%) |
Feb 06, 2006 | 415.98 | 418.80 | 405.74 | 417.39 | 10,747 | -0.71(-0.17%) |
Feb 03, 2006 | 420.92 | 423.38 | 412.80 | 418.09 | 7,241 | -2.12(-0.50%) |
Feb 02, 2006 | 423.38 | 423.38 | 415.62 | 420.21 | 6,289 | -3.18(-0.75%) |
Feb 01, 2006 | 432.56 | 432.56 | 420.21 | 423.38 | 15,789 | -8.47(-1.96%) |
Jan 31, 2006 | 422.33 | 439.26 | 402.22 | 431.85 | 23,983 | +9.53(+2.26%) |
Jan 30, 2006 | 423.38 | 424.44 | 418.09 | 422.33 | 8,267 | -1.06(-0.25%) |
Jan 27, 2006 | 424.80 | 429.74 | 419.51 | 423.38 | 8,446 | -1.06(-0.25%) |
Jan 26, 2006 | 430.09 | 430.09 | 415.98 | 424.44 | 23,657 | -3.88(-0.91%) |
Jan 25, 2006 | 437.85 | 439.26 | 416.33 | 428.32 | 15,285 | -13.76(-3.11%) |
Jan 24, 2006 | 424.80 | 444.56 | 417.04 | 442.08 | 33,473 | +14.47(+3.38%) |
Jan 23, 2006 | 411.74 | 435.73 | 409.62 | 427.62 | 39,957 | +10.23(+2.45%) |
Jan 20, 2006 | 393.40 | 424.44 | 393.40 | 417.39 | 125,587 | +17.29(+4.32%) |
Jan 19, 2006 | 379.28 | 403.98 | 377.52 | 400.10 | 43,648 | +23.99(+6.38%) |
Jan 18, 2006 | 379.28 | 387.05 | 369.40 | 376.11 | 16,495 | -6.00(-1.57%) |
Jan 17, 2006 | 379.28 | 383.16 | 369.40 | 382.11 | 8,831 | -0.71(-0.18%) |
Jan 13, 2006 | 393.40 | 396.22 | 382.46 | 382.81 | 11,643 | -10.23(-2.60%) |
Jan 12, 2006 | 398.33 | 399.75 | 391.63 | 393.04 | 3,321 | -3.88(-0.98%) |
Jan 11, 2006 | 393.75 | 400.10 | 388.10 | 396.92 | 4,721 | +3.18(+0.81%) |
Jan 10, 2006 | 382.81 | 396.92 | 382.81 | 393.75 | 10,427 | +10.94(+2.86%) |
Jan 09, 2006 | 386.69 | 393.04 | 382.46 | 382.81 | 9,202 | -1.76(-0.46%) |
Jan 06, 2006 | 385.63 | 387.40 | 382.81 | 384.57 | 29,547 | +2.47(+0.65%) |
Jan 05, 2006 | 382.46 | 385.99 | 377.87 | 382.11 | 8,077 | +0.00(+0.00%) |
Jan 04, 2006 | 374.34 | 382.46 | 373.64 | 382.11 | 5,390 | +6.00(+1.59%) |
Jan 03, 2006 | 366.58 | 379.64 | 366.58 | 376.11 | 5,050 | +6.00(+1.62%) |
Dec 30, 2005 | 371.52 | 372.23 | 363.41 | 370.11 | 3,432 | -3.18(-0.85%) |
Dec 29, 2005 | 377.87 | 377.87 | 370.46 | 373.29 | 2,689 | -2.82(-0.75%) |
Dec 28, 2005 | 379.99 | 381.40 | 374.34 | 376.11 | 2,304 | -6.35(-1.66%) |
Dec 27, 2005 | 382.81 | 385.99 | 379.28 | 382.46 | 4,880 | +3.18(+0.84%) |
Dec 23, 2005 | 379.99 | 383.16 | 379.28 | 379.28 | 3,494 | -1.41(-0.37%) |
Dec 22, 2005 | 378.93 | 384.57 | 378.93 | 380.69 | 6,153 | +1.76(+0.47%) |
Dec 21, 2005 | 377.52 | 383.52 | 376.46 | 378.93 | 5,685 | +2.47(+0.66%) |
Dec 20, 2005 | 372.93 | 383.87 | 370.11 | 376.46 | 3,744 | +2.82(+0.76%) |
Dec 19, 2005 | 385.63 | 385.63 | 372.58 | 373.64 | 4,699 | -8.47(-2.22%) |
Dec 16, 2005 | 384.57 | 385.99 | 381.05 | 382.11 | 9,642 | -1.76(-0.46%) |
Dec 15, 2005 | 388.10 | 388.46 | 381.75 | 383.87 | 2,964 | -3.18(-0.82%) |
Dec 14, 2005 | 386.34 | 388.81 | 382.11 | 387.05 | 5,308 | +2.47(+0.64%) |
Dec 13, 2005 | 378.22 | 388.81 | 376.81 | 384.57 | 10,557 | +7.06(+1.87%) |
Dec 12, 2005 | 378.22 | 379.28 | 374.70 | 377.52 | 3,701 | -0.70(-0.19%) |
Dec 09, 2005 | 377.52 | 381.05 | 377.52 | 378.22 | 5,886 | -0.71(-0.19%) |
Dec 08, 2005 | 381.40 | 383.16 | 374.34 | 378.93 | 4,047 | -2.12(-0.56%) |
Dec 07, 2005 | 382.81 | 390.93 | 374.70 | 381.05 | 3,882 | -1.41(-0.37%) |
Dec 06, 2005 | 382.81 | 382.81 | 373.99 | 382.46 | 10,773 | +3.18(+0.84%) |
Dec 05, 2005 | 382.46 | 382.46 | 375.75 | 379.28 | 8,338 | -1.76(-0.46%) |
Dec 02, 2005 | 381.40 | 383.52 | 376.11 | 381.05 | 2,579 | -0.35(-0.09%) |
Dec 01, 2005 | 379.99 | 384.57 | 377.17 | 381.40 | 7,403 | +4.94(+1.31%) |
Nov 30, 2005 | 371.52 | 378.58 | 369.05 | 376.46 | 6,969 | +6.70(+1.81%) |
Nov 29, 2005 | 367.64 | 374.34 | 365.52 | 369.76 | 9,350 | +4.23(+1.16%) |
Nov 28, 2005 | 378.22 | 380.69 | 364.46 | 365.52 | 4,033 | -12.70(-3.36%) |
Nov 25, 2005 | 373.29 | 380.69 | 372.23 | 378.22 | 3,012 | +7.76(+2.10%) |
Nov 23, 2005 | 362.35 | 371.52 | 361.64 | 370.46 | 7,904 | +7.06(+1.94%) |
Nov 22, 2005 | 361.64 | 366.58 | 358.11 | 363.41 | 3,732 | +0.00(+0.00%) |
Nov 21, 2005 | 363.41 | 363.76 | 359.52 | 363.41 | 3,738 | -0.70(-0.19%) |
Nov 18, 2005 | 366.93 | 366.93 | 360.94 | 364.11 | 3,834 | +0.35(+0.10%) |
Nov 17, 2005 | 362.70 | 365.17 | 360.58 | 363.76 | 5,280 | +3.18(+0.88%) |
Nov 16, 2005 | 363.76 | 365.88 | 358.47 | 360.58 | 2,712 | -3.53(-0.97%) |
Nov 15, 2005 | 365.52 | 366.93 | 357.41 | 364.11 | 2,726 | -2.12(-0.58%) |
Nov 14, 2005 | 359.17 | 366.58 | 357.41 | 366.23 | 4,149 | +7.06(+1.96%) |
Nov 11, 2005 | 359.88 | 361.29 | 357.06 | 359.17 | 2,562 | -0.71(-0.20%) |
Nov 10, 2005 | 359.52 | 363.41 | 353.88 | 359.88 | 3,741 | -1.76(-0.49%) |
Nov 09, 2005 | 362.70 | 363.41 | 360.58 | 361.64 | 2,720 | -1.06(-0.29%) |
Nov 08, 2005 | 363.05 | 363.41 | 357.76 | 362.70 | 2,942 | -3.88(-1.06%) |
Nov 07, 2005 | 363.41 | 368.70 | 361.64 | 366.58 | 4,846 | +3.18(+0.87%) |
Nov 04, 2005 | 364.46 | 365.88 | 360.94 | 363.41 | 3,027 | +0.00(+0.00%) |
Nov 03, 2005 | 363.41 | 365.52 | 361.64 | 363.41 | 7,675 | +0.00(+0.00%) |
Nov 02, 2005 | 365.52 | 365.52 | 358.11 | 363.41 | 5,634 | +1.41(+0.39%) |
Nov 01, 2005 | 368.70 | 368.70 | 358.47 | 362.00 | 2,063 | -8.47(-2.29%) |
Oct 31, 2005 | 368.35 | 372.23 | 363.41 | 370.46 | 2,712 | +3.88(+1.06%) |
Oct 28, 2005 | 359.88 | 367.99 | 359.88 | 366.58 | 6,062 | +8.47(+2.36%) |
Oct 27, 2005 | 364.11 | 365.17 | 356.35 | 358.11 | 2,511 | -7.76(-2.12%) |
Oct 26, 2005 | 365.52 | 368.70 | 359.88 | 365.88 | 6,759 | -3.18(-0.86%) |
Oct 25, 2005 | 362.70 | 369.05 | 356.70 | 369.05 | 4,106 | +7.06(+1.95%) |
Oct 24, 2005 | 356.35 | 364.46 | 356.35 | 362.00 | 5,739 | +3.88(+1.08%) |
Oct 21, 2005 | 354.94 | 362.35 | 354.94 | 358.11 | 5,813 | +3.53(+0.99%) |
Oct 20, 2005 | 358.47 | 362.70 | 351.41 | 354.58 | 7,936 | -7.06(-1.95%) |
Oct 19, 2005 | 357.41 | 365.88 | 355.29 | 361.64 | 6,963 | +1.41(+0.39%) |
Oct 18, 2005 | 356.70 | 368.70 | 356.70 | 360.23 | 4,435 | +0.71(+0.20%) |
Oct 17, 2005 | 359.88 | 362.70 | 353.88 | 359.52 | 4,696 | +0.00(+0.00%) |
Oct 14, 2005 | 356.35 | 361.64 | 354.23 | 359.52 | 4,767 | +3.53(+0.99%) |
Oct 13, 2005 | 357.06 | 357.06 | 345.06 | 356.00 | 4,384 | -0.35(-0.10%) |
Oct 12, 2005 | 359.52 | 359.88 | 352.82 | 356.35 | 3,140 | -3.18(-0.88%) |
Oct 11, 2005 | 360.94 | 363.05 | 357.76 | 359.52 | 6,572 | -4.94(-1.36%) |
Oct 10, 2005 | 406.80 | 406.80 | 358.11 | 364.46 | 2,828 | -8.82(-2.36%) |
Oct 07, 2005 | 375.75 | 376.81 | 364.82 | 373.29 | 2,703 | -0.70(-0.19%) |
Oct 06, 2005 | 367.99 | 373.99 | 365.17 | 373.99 | 3,934 | +6.00(+1.63%) |
Oct 05, 2005 | 373.29 | 375.05 | 366.58 | 367.99 | 3,355 | -5.64(-1.51%) |
Oct 04, 2005 | 378.58 | 379.64 | 368.70 | 373.64 | 3,721 | -3.18(-0.84%) |
Oct 03, 2005 | 381.40 | 383.16 | 368.35 | 376.81 | 4,707 | -2.82(-0.74%) |
Sep 30, 2005 | 375.05 | 382.81 | 372.58 | 379.64 | 4,132 | +1.77(+0.47%) |
Sep 29, 2005 | 371.17 | 377.87 | 362.70 | 377.87 | 5,098 | +7.06(+1.90%) |
Sep 28, 2005 | 377.52 | 377.52 | 370.11 | 370.81 | 3,236 | -15.17(-3.93%) |
Sep 27, 2005 | 384.57 | 391.63 | 378.58 | 385.99 | 2,888 | -0.35(-0.09%) |
Sep 26, 2005 | 385.63 | 389.87 | 383.87 | 386.34 | 3,282 | +0.70(+0.18%) |
Sep 23, 2005 | 385.63 | 389.16 | 372.23 | 385.63 | 1,918 | +9.17(+2.44%) |
Sep 22, 2005 | 379.64 | 379.64 | 369.40 | 376.46 | 5,212 | -3.18(-0.84%) |
Sep 21, 2005 | 386.34 | 393.40 | 379.64 | 379.64 | 3,452 | -8.47(-2.18%) |
Sep 20, 2005 | 391.63 | 395.87 | 387.75 | 388.10 | 3,514 | -1.41(-0.36%) |
Sep 19, 2005 | 388.81 | 395.87 | 388.81 | 389.51 | 5,467 | -0.71(-0.18%) |
Sep 16, 2005 | 392.34 | 398.69 | 388.10 | 390.22 | 5,957 | -0.35(-0.09%) |
Sep 15, 2005 | 391.28 | 395.16 | 388.10 | 390.57 | 1,907 | -0.71(-0.18%) |
Sep 14, 2005 | 392.34 | 395.16 | 390.57 | 391.28 | 1,901 | +0.71(+0.18%) |
Sep 13, 2005 | 396.92 | 396.92 | 388.81 | 390.57 | 3,619 | -7.41(-1.86%) |
Sep 12, 2005 | 397.98 | 400.10 | 397.63 | 397.98 | 1,402 | -3.18(-0.79%) |
Sep 09, 2005 | 398.69 | 401.51 | 396.57 | 401.16 | 3,058 | -0.70(-0.18%) |
Sep 08, 2005 | 398.69 | 406.45 | 395.51 | 401.86 | 3,211 | +2.47(+0.62%) |
Sep 07, 2005 | 401.16 | 401.86 | 395.16 | 399.39 | 6,051 | -1.76(-0.44%) |
Sep 06, 2005 | 399.39 | 405.74 | 396.92 | 401.16 | 3,846 | +0.35(+0.09%) |
Sep 02, 2005 | 403.63 | 405.39 | 397.98 | 400.81 | 1,949 | -2.12(-0.53%) |
Sep 01, 2005 | 405.39 | 405.39 | 399.75 | 402.92 | 3,846 | -2.47(-0.61%) |
Aug 31, 2005 | 400.45 | 406.45 | 399.04 | 405.39 | 9,381 | +4.94(+1.23%) |
Aug 30, 2005 | 394.81 | 402.22 | 391.63 | 400.45 | 2,343 | +2.12(+0.53%) |
Aug 29, 2005 | 388.81 | 399.04 | 388.46 | 398.33 | 4,189 | +6.70(+1.71%) |
Aug 26, 2005 | 401.16 | 403.98 | 391.63 | 391.63 | 3,466 | -11.29(-2.80%) |
Aug 25, 2005 | 404.69 | 404.69 | 395.87 | 402.92 | 5,444 | -0.70(-0.17%) |
Aug 24, 2005 | 402.22 | 406.45 | 397.98 | 403.63 | 3,809 | +1.76(+0.44%) |
Aug 23, 2005 | 402.92 | 404.33 | 398.69 | 401.86 | 2,976 | +1.76(+0.44%) |
Aug 22, 2005 | 394.10 | 400.45 | 388.81 | 400.10 | 3,185 | +8.82(+2.25%) |
Aug 19, 2005 | 393.75 | 395.16 | 386.69 | 391.28 | 3,579 | -2.12(-0.54%) |
Aug 18, 2005 | 390.22 | 398.33 | 389.51 | 393.40 | 3,168 | +1.41(+0.36%) |
Aug 17, 2005 | 387.05 | 396.22 | 385.63 | 391.98 | 3,265 | +4.23(+1.09%) |
Aug 16, 2005 | 394.45 | 395.16 | 384.57 | 387.75 | 6,150 | -8.47(-2.14%) |
Aug 15, 2005 | 394.81 | 400.81 | 389.16 | 396.22 | 1,601 | +1.41(+0.36%) |
Aug 12, 2005 | 403.98 | 403.98 | 389.87 | 394.81 | 4,327 | -10.94(-2.70%) |
Aug 11, 2005 | 392.33 | 405.74 | 389.87 | 405.74 | 5,025 | +16.94(+4.36%) |
Aug 10, 2005 | 388.81 | 415.97 | 387.40 | 388.81 | 8,432 | +0.71(+0.18%) |
Aug 09, 2005 | 387.40 | 389.87 | 378.22 | 388.10 | 5,314 | +0.70(+0.18%) |
Aug 08, 2005 | 399.04 | 399.39 | 384.57 | 387.40 | 4,410 | -8.82(-2.23%) |
Aug 05, 2005 | 414.56 | 414.56 | 392.87 | 396.22 | 7,286 | -15.52(-3.77%) |
Aug 04, 2005 | 430.44 | 430.44 | 407.86 | 411.74 | 3,888 | -13.41(-3.15%) |
Aug 03, 2005 | 426.56 | 426.56 | 420.56 | 425.15 | 3,004 | -1.41(-0.33%) |
Aug 02, 2005 | 423.38 | 431.15 | 418.80 | 426.56 | 5,609 | +6.70(+1.60%) |
Aug 01, 2005 | 419.50 | 423.38 | 418.09 | 419.86 | 6,292 | +0.35(+0.08%) |
Jul 29, 2005 | 424.44 | 427.97 | 417.39 | 419.50 | 5,368 | -4.94(-1.16%) |
Jul 28, 2005 | 418.45 | 424.44 | 415.62 | 424.44 | 2,667 | +9.17(+2.21%) |
Jul 27, 2005 | 417.04 | 417.04 | 410.33 | 415.27 | 2,692 | -0.70(-0.17%) |
Jul 26, 2005 | 413.15 | 423.38 | 409.98 | 415.98 | 5,606 | +2.82(+0.68%) |
Jul 25, 2005 | 404.69 | 416.68 | 403.98 | 413.15 | 8,979 | +5.29(+1.30%) |
Jul 22, 2005 | 405.39 | 407.86 | 400.10 | 407.86 | 9,837 | +2.12(+0.52%) |
Jul 21, 2005 | 407.51 | 408.21 | 401.86 | 405.74 | 7,661 | -3.53(-0.86%) |
Jul 20, 2005 | 411.04 | 412.45 | 407.86 | 409.27 | 8,735 | -1.76(-0.43%) |
Jul 19, 2005 | 402.22 | 414.21 | 401.16 | 411.04 | 5,172 | +10.58(+2.64%) |
Jul 18, 2005 | 408.92 | 411.39 | 396.92 | 400.45 | 3,865 | -8.47(-2.07%) |
Jul 15, 2005 | 399.04 | 408.92 | 397.98 | 408.92 | 3,225 | +10.23(+2.57%) |
Jul 14, 2005 | 405.04 | 407.16 | 395.51 | 398.69 | 3,956 | -3.18(-0.79%) |
Jul 13, 2005 | 404.69 | 409.27 | 398.69 | 401.86 | 6,944 | -6.35(-1.56%) |
Jul 12, 2005 | 405.04 | 410.68 | 401.16 | 408.21 | 5,696 | +6.00(+1.49%) |
Jul 11, 2005 | 396.92 | 403.63 | 394.81 | 402.22 | 4,829 | +7.76(+1.97%) |
Jul 08, 2005 | 383.16 | 395.51 | 379.99 | 394.45 | 5,705 | +11.29(+2.95%) |
Jul 07, 2005 | 384.57 | 387.05 | 378.93 | 383.16 | 2,839 | -2.12(-0.55%) |
Jul 06, 2005 | 385.99 | 387.75 | 378.58 | 385.28 | 8,967 | -1.06(-0.27%) |
Jul 05, 2005 | 383.87 | 387.75 | 381.75 | 386.34 | 6,003 | +2.82(+0.74%) |
Jul 01, 2005 | 382.11 | 387.40 | 376.81 | 383.52 | 3,809 | +2.47(+0.65%) |
Jun 30, 2005 | 381.40 | 384.57 | 376.11 | 381.05 | 9,650 | -1.76(-0.46%) |
Jun 29, 2005 | 373.99 | 383.52 | 372.23 | 382.81 | 10,793 | +8.82(+2.36%) |
Jun 28, 2005 | 371.52 | 375.05 | 369.76 | 373.99 | 51,479 | +0.00(+0.00%) |
Jun 27, 2005 | 373.99 | 377.17 | 371.52 | 373.99 | 13,749 | -7.76(-2.03%) |
Jun 24, 2005 | 364.82 | 382.81 | 364.82 | 381.75 | 16,413 | +15.17(+4.14%) |
Jun 23, 2005 | 366.93 | 367.64 | 365.88 | 366.58 | 10,019 | +0.00(+0.00%) |
Jun 22, 2005 | 367.99 | 368.70 | 365.52 | 366.58 | 14,276 | +0.35(+0.10%) |
Jun 21, 2005 | 370.46 | 374.34 | 364.46 | 366.23 | 4,121 | -3.18(-0.86%) |
Jun 20, 2005 | 373.99 | 374.70 | 368.70 | 369.40 | 4,441 | -3.53(-0.95%) |
Jun 17, 2005 | 372.93 | 376.11 | 371.17 | 372.93 | 14,559 | +2.47(+0.67%) |
Jun 16, 2005 | 364.82 | 372.58 | 361.64 | 370.46 | 14,531 | +5.64(+1.55%) |
Jun 15, 2005 | 361.64 | 365.17 | 356.35 | 364.82 | 19,213 | +3.18(+0.88%) |
Jun 14, 2005 | 359.52 | 363.41 | 355.64 | 361.64 | 9,035 | +2.12(+0.59%) |
Jun 13, 2005 | 358.82 | 362.35 | 357.41 | 359.52 | 5,291 | +0.71(+0.20%) |
Jun 10, 2005 | 359.88 | 362.35 | 358.47 | 358.82 | 5,212 | +0.35(+0.10%) |
Jun 09, 2005 | 359.88 | 361.64 | 358.11 | 358.47 | 6,184 | -1.41(-0.39%) |
Jun 08, 2005 | 363.41 | 366.23 | 359.17 | 359.88 | 7,238 | -2.82(-0.78%) |
Jun 07, 2005 | 361.64 | 363.41 | 360.94 | 362.70 | 3,710 | +1.76(+0.49%) |
Jun 06, 2005 | 359.52 | 363.05 | 359.17 | 360.94 | 9,956 | +1.41(+0.39%) |
Jun 03, 2005 | 360.58 | 365.17 | 358.82 | 359.52 | 8,032 | +1.41(+0.39%) |
Jun 02, 2005 | 359.88 | 363.05 | 356.70 | 358.11 | 17,399 | -6.00(-1.65%) |
Jun 01, 2005 | 351.41 | 364.11 | 351.41 | 364.11 | 7,097 | +12.70(+3.61%) |
May 31, 2005 | 358.11 | 358.11 | 350.70 | 351.41 | 9,608 | -6.35(-1.78%) |
May 27, 2005 | 359.88 | 361.29 | 355.64 | 357.76 | 15,724 | -1.06(-0.29%) |
May 26, 2005 | 361.64 | 363.41 | 354.58 | 358.82 | 6,697 | -2.82(-0.78%) |
May 25, 2005 | 362.70 | 363.05 | 357.41 | 361.64 | 2,780 | -3.18(-0.87%) |
May 24, 2005 | 361.64 | 367.64 | 360.23 | 364.82 | 3,174 | +0.71(+0.19%) |
May 23, 2005 | 359.88 | 369.05 | 359.17 | 364.11 | 4,934 | +2.82(+0.78%) |
May 20, 2005 | 361.64 | 363.41 | 358.82 | 361.29 | 4,821 | +0.35(+0.10%) |
May 19, 2005 | 359.52 | 362.70 | 358.11 | 360.94 | 6,969 | +0.00(+0.00%) |
May 18, 2005 | 359.88 | 362.35 | 358.82 | 360.94 | 2,049 | +2.82(+0.79%) |
May 17, 2005 | 356.35 | 366.23 | 356.35 | 358.11 | 10,481 | +2.12(+0.59%) |
May 16, 2005 | 356.35 | 356.35 | 354.23 | 356.00 | 2,409 | +0.35(+0.10%) |
May 13, 2005 | 359.88 | 361.29 | 352.82 | 355.64 | 5,030 | -5.64(-1.56%) |
May 12, 2005 | 359.88 | 363.41 | 355.29 | 361.29 | 3,568 | -0.71(-0.20%) |
May 11, 2005 | 370.46 | 370.46 | 361.29 | 362.00 | 2,678 | -8.11(-2.19%) |
May 10, 2005 | 359.88 | 370.11 | 359.88 | 370.11 | 6,799 | +8.47(+2.34%) |
May 09, 2005 | 361.64 | 364.82 | 359.88 | 361.64 | 3,500 | +0.00(+0.00%) |
May 06, 2005 | 364.46 | 364.46 | 357.06 | 361.64 | 8,732 | +0.00(+0.00%) |
May 05, 2005 | 359.88 | 361.64 | 356.35 | 361.64 | 12,298 | +0.00(+0.00%) |
May 04, 2005 | 361.64 | 363.05 | 356.35 | 361.64 | 6,391 | +0.35(+0.10%) |
May 03, 2005 | 364.46 | 365.17 | 356.00 | 361.29 | 6,958 | -2.82(-0.78%) |