Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 98.58 | 99.15 | 98.06 | 99.05 | 1,384,651 | -0.06(-0.06%) |
Apr 27, 2006 | 98.13 | 99.18 | 97.27 | 99.11 | 1,384,883 | +0.77(+0.78%) |
Apr 26, 2006 | 98.45 | 98.94 | 97.94 | 98.35 | 952,158 | +0.46(+0.47%) |
Apr 25, 2006 | 99.37 | 99.46 | 97.72 | 97.89 | 1,442,998 | -1.63(-1.63%) |
Apr 24, 2006 | 98.90 | 99.80 | 98.34 | 99.52 | 1,266,561 | +0.24(+0.24%) |
Apr 21, 2006 | 99.88 | 100.23 | 98.89 | 99.28 | 1,765,886 | +0.09(+0.10%) |
Apr 20, 2006 | 99.72 | 100.67 | 99.14 | 99.18 | 1,482,051 | -0.33(-0.33%) |
Apr 19, 2006 | 99.84 | 100.46 | 99.12 | 99.51 | 1,176,366 | +0.33(+0.33%) |
Apr 18, 2006 | 97.64 | 99.26 | 97.64 | 99.18 | 2,471,055 | +1.71(+1.76%) |
Apr 17, 2006 | 98.34 | 98.76 | 97.13 | 97.47 | 1,185,664 | -1.34(-1.36%) |
Apr 13, 2006 | 98.18 | 98.86 | 97.92 | 98.81 | 1,129,641 | +0.37(+0.38%) |
Apr 12, 2006 | 99.63 | 100.10 | 98.38 | 98.44 | 2,161,417 | -1.41(-1.41%) |
Apr 11, 2006 | 101.87 | 102.00 | 99.65 | 99.85 | 1,617,576 | -1.50(-1.48%) |
Apr 10, 2006 | 100.96 | 101.78 | 100.44 | 101.35 | 1,540,167 | +0.60(+0.60%) |
Apr 07, 2006 | 102.56 | 102.60 | 100.59 | 100.75 | 1,695,683 | -0.95(-0.93%) |
Apr 06, 2006 | 101.28 | 102.37 | 100.66 | 101.69 | 1,504,251 | +0.41(+0.41%) |
Apr 05, 2006 | 100.36 | 101.50 | 100.20 | 101.28 | 1,709,630 | +0.69(+0.68%) |
Apr 04, 2006 | 98.92 | 100.68 | 98.47 | 100.59 | 2,183,966 | +1.93(+1.95%) |
Apr 03, 2006 | 97.74 | 98.85 | 97.48 | 98.67 | 1,676,853 | +1.50(+1.54%) |
Mar 31, 2006 | 96.22 | 97.34 | 96.08 | 97.17 | 1,619,319 | +1.27(+1.33%) |
Mar 30, 2006 | 95.72 | 97.11 | 95.08 | 95.90 | 1,365,937 | -0.31(-0.32%) |
Mar 29, 2006 | 96.46 | 96.85 | 95.92 | 96.21 | 1,393,949 | -0.69(-0.71%) |
Mar 28, 2006 | 96.83 | 97.52 | 96.49 | 96.89 | 1,041,655 | -0.10(-0.11%) |
Mar 27, 2006 | 96.10 | 97.22 | 96.10 | 97.00 | 1,173,576 | +0.80(+0.83%) |
Mar 24, 2006 | 97.26 | 97.26 | 96.04 | 96.20 | 1,130,455 | -1.02(-1.05%) |
Mar 23, 2006 | 98.07 | 98.30 | 96.02 | 97.22 | 2,329,603 | -1.24(-1.26%) |
Mar 22, 2006 | 96.97 | 98.83 | 95.84 | 98.46 | 3,251,890 | +1.05(+1.08%) |
Mar 21, 2006 | 97.52 | 98.34 | 97.35 | 97.41 | 1,849,107 | -0.67(-0.68%) |
Mar 20, 2006 | 98.61 | 98.92 | 97.57 | 98.08 | 1,614,438 | -0.81(-0.82%) |
Mar 17, 2006 | 99.11 | 99.11 | 97.69 | 98.89 | 2,013,456 | +0.37(+0.38%) |
Mar 16, 2006 | 99.80 | 99.80 | 98.08 | 98.52 | 1,710,676 | -1.28(-1.28%) |
Mar 15, 2006 | 98.39 | 99.80 | 98.28 | 99.80 | 1,828,650 | +1.07(+1.08%) |
Mar 14, 2006 | 96.79 | 98.77 | 96.75 | 98.74 | 1,946,275 | +2.10(+2.17%) |
Mar 13, 2006 | 96.39 | 97.13 | 96.15 | 96.64 | 1,404,061 | +0.27(+0.28%) |
Mar 10, 2006 | 96.43 | 97.38 | 96.08 | 96.37 | 1,454,737 | -0.29(-0.30%) |
Mar 09, 2006 | 96.21 | 97.47 | 96.04 | 96.66 | 2,469,892 | +0.49(+0.51%) |
Mar 08, 2006 | 96.44 | 96.52 | 94.63 | 96.17 | 1,679,643 | -0.19(-0.20%) |
Mar 07, 2006 | 95.31 | 96.70 | 95.31 | 96.36 | 1,527,498 | +0.37(+0.39%) |
Mar 06, 2006 | 95.75 | 96.22 | 94.67 | 95.99 | 1,426,726 | +0.06(+0.06%) |
Mar 03, 2006 | 93.94 | 96.68 | 93.82 | 95.93 | 2,178,619 | +1.81(+1.92%) |
Mar 02, 2006 | 94.64 | 94.73 | 93.47 | 94.12 | 2,189,894 | -0.89(-0.93%) |
Mar 01, 2006 | 94.42 | 95.13 | 93.45 | 95.01 | 3,143,098 | +2.74(+2.97%) |
Feb 28, 2006 | 93.47 | 93.38 | 91.91 | 92.27 | 1,803,661 | -1.20(-1.29%) |
Feb 27, 2006 | 92.38 | 93.63 | 91.96 | 93.47 | 1,483,679 | +1.27(+1.38%) |
Feb 24, 2006 | 92.40 | 92.60 | 91.84 | 92.20 | 1,540,748 | +0.37(+0.40%) |
Feb 23, 2006 | 91.76 | 92.49 | 91.31 | 91.83 | 1,370,935 | +0.28(+0.31%) |
Feb 22, 2006 | 90.34 | 91.99 | 90.34 | 91.54 | 2,614,948 | +1.17(+1.29%) |
Feb 21, 2006 | 90.27 | 90.68 | 89.82 | 90.37 | 2,073,547 | -0.01(-0.01%) |
Feb 17, 2006 | 90.08 | 90.47 | 89.40 | 90.38 | 1,451,367 | +0.36(+0.40%) |
Feb 16, 2006 | 89.43 | 90.25 | 88.41 | 90.02 | 1,541,213 | +0.28(+0.32%) |
Feb 15, 2006 | 88.83 | 89.91 | 88.23 | 89.74 | 1,639,660 | +0.52(+0.58%) |
Feb 14, 2006 | 87.07 | 89.37 | 87.07 | 89.22 | 2,378,768 | +2.22(+2.55%) |
Feb 13, 2006 | 85.86 | 88.09 | 85.86 | 87.00 | 1,825,628 | +1.18(+1.37%) |
Feb 10, 2006 | 85.65 | 86.23 | 85.33 | 85.82 | 1,247,615 | +0.17(+0.20%) |
Feb 09, 2006 | 86.42 | 86.92 | 85.50 | 85.65 | 1,199,147 | -0.71(-0.83%) |
Feb 08, 2006 | 84.96 | 86.41 | 84.32 | 86.36 | 1,650,818 | +2.03(+2.41%) |
Feb 07, 2006 | 84.75 | 85.32 | 84.06 | 84.33 | 1,115,810 | -0.49(-0.58%) |
Feb 06, 2006 | 84.70 | 84.94 | 84.17 | 84.82 | 876,027 | +0.09(+0.10%) |
Feb 03, 2006 | 84.32 | 84.91 | 83.03 | 84.74 | 1,836,089 | -0.01(-0.01%) |
Feb 02, 2006 | 85.80 | 86.00 | 84.68 | 84.75 | 1,769,256 | -1.07(-1.24%) |
Feb 01, 2006 | 87.07 | 87.20 | 85.55 | 85.81 | 2,494,185 | -1.21(-1.39%) |
Jan 31, 2006 | 87.95 | 88.40 | 87.00 | 87.03 | 1,406,967 | -0.92(-1.05%) |
Jan 30, 2006 | 87.92 | 88.44 | 87.76 | 87.95 | 814,657 | -0.21(-0.23%) |
Jan 27, 2006 | 87.63 | 88.48 | 86.68 | 88.15 | 1,189,384 | +0.48(+0.55%) |
Jan 26, 2006 | 87.33 | 87.93 | 87.02 | 87.67 | 1,200,891 | +0.95(+1.09%) |
Jan 25, 2006 | 87.67 | 88.16 | 86.38 | 86.72 | 1,613,159 | -0.36(-0.41%) |
Jan 24, 2006 | 86.42 | 87.37 | 85.43 | 87.09 | 1,489,258 | +0.83(+0.96%) |
Jan 23, 2006 | 86.54 | 86.66 | 84.71 | 86.26 | 1,643,495 | +0.27(+0.31%) |
Jan 20, 2006 | 88.96 | 89.35 | 85.63 | 85.99 | 3,311,399 | -2.38(-2.70%) |
Jan 19, 2006 | 86.87 | 88.81 | 86.60 | 88.38 | 2,245,452 | +1.81(+2.09%) |
Jan 18, 2006 | 84.48 | 86.75 | 83.80 | 86.57 | 2,170,251 | +2.09(+2.47%) |
Jan 17, 2006 | 85.83 | 85.84 | 83.86 | 84.48 | 2,294,152 | -1.56(-1.81%) |
Jan 13, 2006 | 86.47 | 86.91 | 85.75 | 86.04 | 909,617 | -0.27(-0.31%) |
Jan 12, 2006 | 86.89 | 87.04 | 85.69 | 86.30 | 1,954,644 | -1.26(-1.43%) |
Jan 11, 2006 | 87.84 | 88.14 | 87.35 | 87.56 | 1,430,794 | -0.19(-0.22%) |
Jan 10, 2006 | 88.55 | 88.55 | 87.51 | 87.75 | 1,406,618 | -0.80(-0.90%) |
Jan 09, 2006 | 87.76 | 89.08 | 87.58 | 88.55 | 1,758,098 | +0.28(+0.32%) |
Jan 06, 2006 | 89.28 | 89.46 | 87.34 | 88.26 | 2,044,606 | -1.02(-1.14%) |
Jan 05, 2006 | 89.56 | 90.38 | 88.88 | 89.28 | 1,570,270 | -0.92(-1.02%) |
Jan 04, 2006 | 88.89 | 90.65 | 88.88 | 90.20 | 2,073,431 | +1.31(+1.47%) |
Jan 03, 2006 | 88.94 | 89.35 | 86.84 | 88.89 | 2,588,912 | -0.06(-0.07%) |
Dec 30, 2005 | 88.92 | 89.35 | 88.68 | 88.95 | 1,067,342 | -0.29(-0.33%) |
Dec 29, 2005 | 89.49 | 90.93 | 89.25 | 89.25 | 1,117,321 | -0.41(-0.46%) |
Dec 28, 2005 | 89.78 | 90.17 | 89.61 | 89.66 | 1,174,041 | -0.03(-0.04%) |
Dec 27, 2005 | 90.25 | 91.04 | 89.57 | 89.69 | 1,630,710 | -0.27(-0.30%) |
Dec 23, 2005 | 89.66 | 90.27 | 89.42 | 89.96 | 1,244,709 | +0.25(+0.28%) |
Dec 22, 2005 | 88.66 | 90.59 | 88.65 | 89.71 | 3,357,078 | +0.49(+0.55%) |
Dec 21, 2005 | 86.58 | 89.50 | 86.58 | 89.22 | 5,207,231 | +4.48(+5.29%) |
Dec 20, 2005 | 85.43 | 85.83 | 84.74 | 84.74 | 1,977,890 | -0.64(-0.75%) |
Dec 19, 2005 | 85.95 | 86.59 | 85.22 | 85.37 | 1,179,969 | -0.58(-0.67%) |
Dec 16, 2005 | 87.03 | 87.09 | 85.95 | 85.95 | 1,684,990 | -0.60(-0.70%) |
Dec 15, 2005 | 85.92 | 86.85 | 85.52 | 86.55 | 1,487,398 | +0.65(+0.75%) |
Dec 14, 2005 | 84.96 | 86.10 | 84.87 | 85.91 | 1,682,781 | +1.12(+1.32%) |
Dec 13, 2005 | 84.40 | 84.79 | 83.78 | 84.79 | 1,392,089 | +0.40(+0.47%) |
Dec 12, 2005 | 84.53 | 84.99 | 83.81 | 84.39 | 1,027,359 | +0.01(+0.01%) |
Dec 09, 2005 | 84.32 | 84.75 | 84.19 | 84.38 | 1,101,397 | +0.35(+0.42%) |
Dec 08, 2005 | 85.60 | 85.77 | 83.58 | 84.03 | 1,918,147 | -1.56(-1.82%) |
Dec 07, 2005 | 84.83 | 86.17 | 84.73 | 85.59 | 1,934,420 | +0.40(+0.47%) |
Dec 06, 2005 | 83.95 | 85.98 | 83.53 | 85.18 | 3,572,685 | +2.77(+3.36%) |
Dec 05, 2005 | 83.89 | 83.89 | 82.41 | 82.41 | 2,127,594 | -1.75(-2.08%) |
Dec 02, 2005 | 84.81 | 84.90 | 83.97 | 84.16 | 632,060 | -0.48(-0.57%) |
Dec 01, 2005 | 84.56 | 84.96 | 84.38 | 84.64 | 1,297,710 | +0.65(+0.78%) |
Nov 30, 2005 | 84.75 | 85.01 | 83.86 | 83.99 | 1,613,508 | -0.24(-0.29%) |
Nov 29, 2005 | 83.89 | 84.79 | 83.89 | 84.23 | 1,372,795 | +0.89(+1.07%) |
Nov 28, 2005 | 84.47 | 84.75 | 83.19 | 83.33 | 1,777,974 | -1.14(-1.34%) |
Nov 25, 2005 | 84.62 | 84.92 | 84.40 | 84.47 | 339,508 | +0.07(+0.08%) |
Nov 23, 2005 | 84.36 | 84.93 | 84.14 | 84.40 | 908,339 | -0.13(-0.15%) |
Nov 22, 2005 | 84.32 | 84.80 | 84.02 | 84.53 | 2,415,613 | +0.22(+0.27%) |
Nov 21, 2005 | 84.14 | 84.91 | 83.61 | 84.31 | 1,994,976 | +0.16(+0.19%) |
Nov 18, 2005 | 83.41 | 84.15 | 83.06 | 84.14 | 2,544,396 | +1.77(+2.15%) |
Nov 17, 2005 | 80.92 | 82.37 | 80.92 | 82.37 | 1,557,252 | +1.95(+2.43%) |
Nov 16, 2005 | 80.83 | 80.94 | 79.24 | 80.42 | 2,459,199 | -0.51(-0.63%) |
Nov 15, 2005 | 82.04 | 82.16 | 80.71 | 80.93 | 2,506,273 | -1.97(-2.38%) |
Nov 14, 2005 | 82.55 | 83.02 | 82.13 | 82.90 | 1,369,889 | +0.30(+0.36%) |
Nov 11, 2005 | 82.30 | 83.10 | 82.27 | 82.59 | 2,066,573 | +0.34(+0.41%) |
Nov 10, 2005 | 81.46 | 82.31 | 80.84 | 82.26 | 1,269,583 | +0.64(+0.78%) |
Nov 09, 2005 | 81.11 | 81.73 | 80.62 | 81.62 | 999,463 | +0.52(+0.64%) |
Nov 08, 2005 | 81.12 | 81.56 | 80.70 | 81.11 | 990,165 | -0.02(-0.02%) |
Nov 07, 2005 | 80.49 | 81.28 | 80.46 | 81.12 | 1,177,296 | +0.65(+0.80%) |
Nov 04, 2005 | 81.49 | 81.72 | 80.07 | 80.48 | 1,794,013 | -1.02(-1.25%) |
Nov 03, 2005 | 80.44 | 82.44 | 80.27 | 81.49 | 2,714,906 | +1.05(+1.30%) |
Nov 02, 2005 | 79.50 | 80.46 | 79.07 | 80.44 | 2,587,866 | +1.52(+1.93%) |
Nov 01, 2005 | 79.20 | 79.56 | 78.83 | 78.92 | 1,945,461 | -0.17(-0.22%) |
Oct 31, 2005 | 78.02 | 79.36 | 78.02 | 79.09 | 1,717,766 | +1.12(+1.43%) |
Oct 28, 2005 | 77.42 | 78.28 | 77.36 | 77.97 | 1,672,320 | +0.96(+1.25%) |
Oct 27, 2005 | 77.60 | 77.85 | 76.53 | 77.01 | 1,513,201 | -0.83(-1.06%) |
Oct 26, 2005 | 77.94 | 78.41 | 77.67 | 77.84 | 1,436,141 | -0.53(-0.68%) |
Oct 25, 2005 | 78.29 | 79.10 | 77.85 | 78.37 | 2,602,627 | +0.09(+0.11%) |
Oct 24, 2005 | 76.49 | 78.68 | 76.46 | 78.28 | 2,635,869 | +2.12(+2.78%) |
Oct 21, 2005 | 76.76 | 76.85 | 75.97 | 76.17 | 2,355,406 | -0.58(-0.76%) |
Oct 20, 2005 | 76.96 | 77.52 | 76.22 | 76.75 | 2,406,315 | +0.33(+0.43%) |
Oct 19, 2005 | 75.79 | 76.66 | 74.65 | 76.43 | 2,026,706 | +0.64(+0.84%) |
Oct 18, 2005 | 75.66 | 75.94 | 75.24 | 75.79 | 1,322,932 | -0.06(-0.08%) |
Oct 17, 2005 | 75.37 | 75.85 | 75.06 | 75.85 | 1,115,461 | +0.48(+0.64%) |
Oct 14, 2005 | 74.77 | 75.45 | 73.96 | 75.37 | 1,596,306 | +0.88(+1.18%) |
Oct 13, 2005 | 74.42 | 75.01 | 73.97 | 74.49 | 2,132,011 | -0.46(-0.62%) |
Oct 12, 2005 | 75.68 | 76.48 | 74.28 | 74.95 | 2,114,693 | -1.01(-1.33%) |
Oct 11, 2005 | 76.01 | 76.43 | 75.66 | 75.96 | 1,811,564 | +0.22(+0.28%) |
Oct 10, 2005 | 75.41 | 76.23 | 74.92 | 75.75 | 1,512,504 | +0.55(+0.73%) |
Oct 07, 2005 | 75.19 | 75.63 | 74.62 | 75.20 | 2,219,416 | +0.13(+0.17%) |
Oct 06, 2005 | 74.28 | 75.54 | 74.16 | 75.07 | 3,245,264 | +1.41(+1.92%) |
Oct 05, 2005 | 73.86 | 74.82 | 73.20 | 73.66 | 2,250,682 | +0.02(+0.02%) |
Oct 04, 2005 | 73.94 | 74.86 | 73.64 | 73.64 | 1,530,520 | -0.60(-0.81%) |
Oct 03, 2005 | 74.75 | 74.96 | 74.02 | 74.24 | 2,153,049 | -0.72(-0.96%) |
Sep 30, 2005 | 74.87 | 75.19 | 74.36 | 74.96 | 1,390,578 | +0.10(+0.14%) |
Sep 29, 2005 | 73.56 | 75.08 | 72.87 | 74.86 | 2,694,566 | +1.51(+2.06%) |
Sep 28, 2005 | 72.58 | 73.76 | 72.70 | 73.35 | 2,249,636 | +0.77(+1.07%) |
Sep 27, 2005 | 72.24 | 72.76 | 71.91 | 72.57 | 2,271,022 | +0.58(+0.80%) |
Sep 26, 2005 | 72.06 | 72.36 | 71.71 | 72.00 | 3,186,568 | +0.50(+0.70%) |
Sep 23, 2005 | 71.50 | 72.16 | 71.18 | 71.50 | 2,637,845 | -0.20(-0.28%) |
Sep 22, 2005 | 71.07 | 72.05 | 70.69 | 71.69 | 3,276,995 | +0.15(+0.22%) |
Sep 21, 2005 | 69.59 | 71.90 | 70.26 | 71.54 | 8,397,287 | +5.29(+7.99%) |
Sep 20, 2005 | 67.49 | 67.49 | 66.08 | 66.25 | 3,687,985 | -0.80(-1.19%) |
Sep 19, 2005 | 68.42 | 68.66 | 66.90 | 67.05 | 3,247,008 | -1.94(-2.82%) |
Sep 16, 2005 | 69.04 | 69.12 | 68.18 | 68.99 | 2,660,045 | +0.40(+0.59%) |
Sep 15, 2005 | 68.82 | 69.17 | 68.18 | 68.59 | 962,037 | -0.07(-0.10%) |
Sep 14, 2005 | 68.76 | 69.16 | 68.58 | 68.66 | 1,316,075 | -0.19(-0.27%) |
Sep 13, 2005 | 69.73 | 69.73 | 68.57 | 68.85 | 2,162,115 | -0.89(-1.27%) |
Sep 12, 2005 | 68.62 | 69.95 | 68.44 | 69.73 | 1,942,556 | +1.11(+1.62%) |
Sep 09, 2005 | 69.10 | 69.18 | 68.26 | 68.62 | 2,786,969 | -0.46(-0.67%) |
Sep 08, 2005 | 69.75 | 69.80 | 68.73 | 69.09 | 2,219,532 | -0.73(-1.05%) |
Sep 07, 2005 | 70.06 | 70.30 | 69.65 | 69.82 | 1,340,251 | -0.17(-0.25%) |
Sep 06, 2005 | 69.35 | 70.39 | 69.35 | 69.99 | 1,641,519 | +0.72(+1.04%) |
Sep 02, 2005 | 69.10 | 69.81 | 69.10 | 69.27 | 1,452,064 | -0.03(-0.05%) |
Sep 01, 2005 | 70.08 | 70.55 | 68.93 | 69.30 | 2,607,509 | -0.77(-1.09%) |
Aug 31, 2005 | 70.23 | 70.55 | 69.42 | 70.07 | 2,603,906 | +0.06(+0.09%) |
Aug 30, 2005 | 70.73 | 70.73 | 69.33 | 70.01 | 2,449,668 | -0.71(-1.01%) |
Aug 29, 2005 | 70.28 | 70.88 | 69.54 | 70.72 | 1,915,125 | +0.45(+0.64%) |
Aug 26, 2005 | 70.95 | 71.19 | 69.96 | 70.27 | 1,609,672 | -0.66(-0.93%) |
Aug 25, 2005 | 71.09 | 71.28 | 70.62 | 70.94 | 1,403,364 | +0.06(+0.08%) |
Aug 24, 2005 | 70.68 | 72.06 | 70.59 | 70.88 | 2,003,925 | -0.11(-0.16%) |
Aug 23, 2005 | 72.32 | 72.33 | 70.98 | 70.99 | 1,917,101 | -1.14(-1.59%) |
Aug 22, 2005 | 72.93 | 73.13 | 71.81 | 72.13 | 1,740,431 | -0.80(-1.10%) |
Aug 19, 2005 | 73.22 | 73.25 | 72.54 | 72.93 | 1,084,195 | +0.07(+0.09%) |
Aug 18, 2005 | 72.23 | 73.39 | 71.98 | 72.86 | 1,756,936 | +0.42(+0.58%) |
Aug 17, 2005 | 72.49 | 72.79 | 71.72 | 72.44 | 2,705,491 | -0.14(-0.19%) |
Aug 16, 2005 | 73.00 | 73.52 | 72.43 | 72.58 | 2,870,189 | -0.60(-0.82%) |
Aug 15, 2005 | 72.74 | 73.52 | 72.32 | 73.18 | 990,514 | +0.35(+0.48%) |
Aug 12, 2005 | 73.04 | 73.15 | 72.57 | 72.83 | 1,448,926 | -0.60(-0.82%) |
Aug 11, 2005 | 72.97 | 73.72 | 72.83 | 73.43 | 1,572,827 | +0.47(+0.65%) |
Aug 10, 2005 | 72.99 | 74.42 | 72.82 | 72.96 | 2,785,109 | +0.15(+0.20%) |
Aug 09, 2005 | 73.00 | 73.30 | 72.72 | 72.81 | 1,599,328 | -0.02(-0.02%) |
Aug 08, 2005 | 73.13 | 73.26 | 72.54 | 72.83 | 1,746,940 | +0.04(+0.06%) |
Aug 05, 2005 | 73.14 | 73.43 | 72.61 | 72.79 | 1,854,105 | -0.34(-0.47%) |
Aug 04, 2005 | 72.61 | 73.27 | 72.54 | 73.13 | 1,854,686 | +0.30(+0.41%) |
Aug 03, 2005 | 73.35 | 73.35 | 72.31 | 72.83 | 2,226,739 | -0.73(-0.99%) |
Aug 02, 2005 | 72.92 | 73.64 | 72.61 | 73.56 | 1,538,888 | +0.64(+0.87%) |
Aug 01, 2005 | 72.39 | 73.17 | 72.27 | 72.92 | 1,311,658 | +0.58(+0.80%) |
Jul 29, 2005 | 73.39 | 73.68 | 72.35 | 72.35 | 1,433,119 | -1.23(-1.67%) |
Jul 28, 2005 | 73.05 | 73.78 | 72.88 | 73.58 | 1,306,660 | +0.72(+0.99%) |
Jul 27, 2005 | 72.98 | 73.59 | 72.67 | 72.86 | 1,814,470 | +0.03(+0.04%) |
Jul 26, 2005 | 72.27 | 73.12 | 71.52 | 72.83 | 1,627,107 | +0.65(+0.89%) |
Jul 25, 2005 | 73.06 | 73.38 | 72.13 | 72.18 | 2,322,861 | -1.03(-1.41%) |
Jul 22, 2005 | 73.48 | 73.48 | 72.37 | 73.22 | 1,891,414 | +0.11(+0.15%) |
Jul 21, 2005 | 72.72 | 73.89 | 71.93 | 73.10 | 3,384,392 | +0.52(+0.72%) |
Jul 20, 2005 | 70.32 | 72.92 | 70.25 | 72.58 | 3,558,389 | +1.89(+2.68%) |
Jul 19, 2005 | 71.07 | 71.37 | 70.59 | 70.69 | 2,208,491 | +0.04(+0.06%) |
Jul 18, 2005 | 71.36 | 71.44 | 70.62 | 70.64 | 1,352,803 | -0.80(-1.12%) |
Jul 15, 2005 | 71.93 | 71.93 | 71.06 | 71.44 | 1,694,753 | -0.31(-0.43%) |
Jul 14, 2005 | 71.93 | 72.48 | 71.50 | 71.75 | 2,090,052 | -0.08(-0.11%) |
Jul 13, 2005 | 71.15 | 72.00 | 70.81 | 71.83 | 1,540,748 | +0.68(+0.96%) |
Jul 12, 2005 | 72.08 | 72.08 | 71.08 | 71.15 | 1,994,162 | -0.90(-1.25%) |
Jul 11, 2005 | 72.49 | 72.70 | 71.78 | 72.06 | 2,440,254 | -0.18(-0.25%) |
Jul 08, 2005 | 71.36 | 72.70 | 71.07 | 72.24 | 2,692,473 | +0.98(+1.38%) |
Jul 07, 2005 | 70.12 | 71.47 | 69.26 | 71.26 | 2,082,265 | +0.46(+0.64%) |
Jul 06, 2005 | 71.13 | 71.35 | 70.70 | 70.80 | 2,175,249 | -0.61(-0.86%) |
Jul 05, 2005 | 70.55 | 71.68 | 69.95 | 71.41 | 2,952,016 | +0.65(+0.92%) |
Jul 01, 2005 | 70.11 | 71.11 | 70.02 | 70.76 | 2,392,948 | +1.06(+1.52%) |
Jun 30, 2005 | 71.71 | 71.71 | 69.67 | 69.70 | 3,153,675 | -1.54(-2.16%) |
Jun 29, 2005 | 70.72 | 71.73 | 70.30 | 71.24 | 5,080,075 | +1.07(+1.52%) |
Jun 28, 2005 | 69.13 | 70.29 | 69.13 | 70.17 | 2,908,313 | +1.24(+1.80%) |
Jun 27, 2005 | 68.92 | 69.73 | 68.51 | 68.93 | 2,907,616 | +0.02(+0.02%) |
Jun 24, 2005 | 70.12 | 70.12 | 68.44 | 68.91 | 5,917,049 | -0.58(-0.83%) |
Jun 23, 2005 | 73.78 | 73.78 | 69.35 | 69.49 | 13,990,519 | -6.32(-8.34%) |
Jun 22, 2005 | 76.09 | 76.39 | 75.07 | 75.81 | 1,314,680 | -0.09(-0.12%) |
Jun 21, 2005 | 75.98 | 76.23 | 75.20 | 75.91 | 2,579,265 | +0.35(+0.47%) |
Jun 20, 2005 | 75.27 | 75.88 | 74.43 | 75.56 | 2,555,205 | +0.43(+0.57%) |
Jun 17, 2005 | 75.30 | 75.43 | 74.62 | 75.13 | 1,895,250 | +0.52(+0.70%) |
Jun 16, 2005 | 74.42 | 74.73 | 73.66 | 74.60 | 1,914,544 | +0.34(+0.45%) |
Jun 15, 2005 | 73.97 | 74.52 | 73.04 | 74.27 | 2,827,998 | +0.99(+1.35%) |
Jun 14, 2005 | 74.77 | 74.81 | 73.17 | 73.28 | 2,428,863 | -1.32(-1.76%) |
Jun 13, 2005 | 74.34 | 75.45 | 73.65 | 74.59 | 2,015,200 | +0.22(+0.30%) |
Jun 10, 2005 | 75.10 | 75.37 | 74.34 | 74.37 | 3,550,718 | -1.02(-1.35%) |
Jun 09, 2005 | 76.57 | 76.58 | 73.46 | 75.38 | 6,963,354 | -1.79(-2.32%) |
Jun 08, 2005 | 77.52 | 77.58 | 76.95 | 77.17 | 2,341,574 | -0.22(-0.29%) |
Jun 07, 2005 | 78.23 | 78.49 | 77.36 | 77.40 | 1,812,145 | -0.46(-0.60%) |
Jun 06, 2005 | 77.91 | 78.18 | 77.54 | 77.86 | 1,199,612 | -0.16(-0.21%) |
Jun 03, 2005 | 78.16 | 78.66 | 77.80 | 78.03 | 1,296,432 | -0.48(-0.61%) |
Jun 02, 2005 | 77.61 | 78.64 | 77.32 | 78.51 | 1,386,743 | +0.91(+1.18%) |
Jun 01, 2005 | 76.84 | 78.03 | 76.31 | 77.60 | 2,114,693 | +0.66(+0.86%) |
May 31, 2005 | 77.34 | 77.47 | 76.43 | 76.93 | 1,695,915 | -0.40(-0.51%) |
May 27, 2005 | 77.72 | 77.84 | 76.97 | 77.33 | 1,350,014 | -0.39(-0.50%) |
May 26, 2005 | 76.76 | 78.06 | 76.57 | 77.72 | 1,750,543 | +1.40(+1.84%) |
May 25, 2005 | 76.30 | 76.49 | 75.79 | 76.31 | 1,398,366 | +0.02(+0.02%) |
May 24, 2005 | 76.34 | 76.50 | 75.26 | 76.30 | 2,202,330 | -0.04(-0.06%) |
May 23, 2005 | 76.12 | 77.29 | 75.98 | 76.34 | 1,526,219 | +0.36(+0.48%) |
May 20, 2005 | 76.98 | 77.05 | 75.61 | 75.98 | 1,428,469 | -0.78(-1.02%) |
May 19, 2005 | 76.67 | 77.17 | 76.06 | 76.76 | 982,029 | +0.09(+0.12%) |
May 18, 2005 | 75.50 | 76.92 | 75.21 | 76.67 | 1,530,171 | +1.36(+1.81%) |
May 17, 2005 | 73.99 | 75.51 | 73.65 | 75.31 | 1,602,350 | +0.91(+1.23%) |
May 16, 2005 | 73.11 | 74.44 | 73.03 | 74.40 | 2,102,605 | +1.60(+2.20%) |
May 13, 2005 | 73.42 | 73.56 | 72.29 | 72.80 | 2,477,447 | -0.63(-0.86%) |
May 12, 2005 | 75.37 | 75.41 | 72.88 | 73.42 | 2,428,631 | -1.94(-2.58%) |
May 11, 2005 | 75.40 | 76.27 | 74.75 | 75.37 | 2,673,877 | +0.99(+1.33%) |
May 10, 2005 | 75.02 | 75.26 | 74.21 | 74.38 | 1,858,521 | -1.05(-1.39%) |
May 09, 2005 | 74.89 | 75.75 | 74.59 | 75.43 | 1,548,768 | +0.83(+1.12%) |
May 06, 2005 | 75.15 | 75.36 | 74.29 | 74.59 | 1,055,022 | -0.42(-0.56%) |
May 05, 2005 | 74.46 | 75.37 | 74.44 | 75.01 | 1,677,086 | +0.56(+0.75%) |
May 04, 2005 | 73.22 | 74.52 | 72.80 | 74.46 | 1,862,706 | +1.43(+1.96%) |
May 03, 2005 | 73.91 | 74.15 | 72.99 | 73.03 | 1,646,982 | -0.96(-1.30%) |