Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 98.59 | 99.16 | 98.07 | 99.07 | 1,384,457 | -0.06(-0.06%) |
Apr 27, 2006 | 98.15 | 99.20 | 97.29 | 99.13 | 1,384,690 | +0.77(+0.78%) |
Apr 26, 2006 | 98.46 | 98.96 | 97.96 | 98.36 | 952,025 | +0.46(+0.47%) |
Apr 25, 2006 | 99.39 | 99.47 | 97.73 | 97.91 | 1,442,797 | -1.63(-1.63%) |
Apr 24, 2006 | 98.91 | 99.82 | 98.35 | 99.53 | 1,266,384 | +0.24(+0.24%) |
Apr 21, 2006 | 99.89 | 100.25 | 98.90 | 99.29 | 1,765,639 | +0.09(+0.10%) |
Apr 20, 2006 | 99.73 | 100.69 | 99.15 | 99.20 | 1,481,845 | -0.33(-0.33%) |
Apr 19, 2006 | 99.85 | 100.48 | 99.14 | 99.52 | 1,176,202 | +0.33(+0.33%) |
Apr 18, 2006 | 97.66 | 99.27 | 97.66 | 99.20 | 2,470,710 | +1.71(+1.76%) |
Apr 17, 2006 | 98.35 | 98.77 | 97.15 | 97.48 | 1,185,499 | -1.34(-1.36%) |
Apr 13, 2006 | 98.20 | 98.88 | 97.93 | 98.83 | 1,129,484 | +0.37(+0.38%) |
Apr 12, 2006 | 99.64 | 100.12 | 98.40 | 98.46 | 2,161,116 | -1.41(-1.41%) |
Apr 11, 2006 | 101.88 | 102.01 | 99.66 | 99.87 | 1,617,350 | -1.50(-1.48%) |
Apr 10, 2006 | 100.98 | 101.80 | 100.45 | 101.36 | 1,539,952 | +0.60(+0.60%) |
Apr 07, 2006 | 102.57 | 102.61 | 100.61 | 100.76 | 1,695,446 | -0.95(-0.93%) |
Apr 06, 2006 | 101.30 | 102.38 | 100.68 | 101.71 | 1,504,042 | +0.41(+0.41%) |
Apr 05, 2006 | 100.38 | 101.51 | 100.21 | 101.30 | 1,709,392 | +0.69(+0.68%) |
Apr 04, 2006 | 98.94 | 100.69 | 98.48 | 100.61 | 2,183,661 | +1.93(+1.95%) |
Apr 03, 2006 | 97.75 | 98.86 | 97.49 | 98.68 | 1,676,619 | +1.50(+1.54%) |
Mar 31, 2006 | 96.24 | 97.35 | 96.09 | 97.18 | 1,619,093 | +1.27(+1.33%) |
Mar 30, 2006 | 95.73 | 97.12 | 95.09 | 95.91 | 1,365,747 | -0.31(-0.32%) |
Mar 29, 2006 | 96.48 | 96.86 | 95.94 | 96.22 | 1,393,754 | -0.69(-0.71%) |
Mar 28, 2006 | 96.84 | 97.54 | 96.50 | 96.91 | 1,041,510 | -0.10(-0.11%) |
Mar 27, 2006 | 96.12 | 97.23 | 96.12 | 97.01 | 1,173,413 | +0.80(+0.83%) |
Mar 24, 2006 | 97.28 | 97.28 | 96.06 | 96.21 | 1,130,297 | -1.02(-1.05%) |
Mar 23, 2006 | 98.09 | 98.31 | 96.04 | 97.23 | 2,329,277 | -1.24(-1.26%) |
Mar 22, 2006 | 96.98 | 98.84 | 95.86 | 98.47 | 3,251,436 | +1.05(+1.08%) |
Mar 21, 2006 | 97.54 | 98.35 | 97.36 | 97.42 | 1,848,849 | -0.67(-0.68%) |
Mar 20, 2006 | 98.63 | 98.93 | 97.59 | 98.09 | 1,614,212 | -0.81(-0.82%) |
Mar 17, 2006 | 99.13 | 99.13 | 97.71 | 98.90 | 2,013,175 | +0.37(+0.38%) |
Mar 16, 2006 | 99.82 | 99.82 | 98.09 | 98.53 | 1,710,438 | -1.28(-1.28%) |
Mar 15, 2006 | 98.40 | 99.82 | 98.29 | 99.82 | 1,828,395 | +1.07(+1.08%) |
Mar 14, 2006 | 96.80 | 98.78 | 96.76 | 98.75 | 1,946,003 | +2.10(+2.17%) |
Mar 13, 2006 | 96.41 | 97.14 | 96.16 | 96.65 | 1,403,865 | +0.27(+0.28%) |
Mar 10, 2006 | 96.44 | 97.39 | 96.09 | 96.38 | 1,454,534 | -0.29(-0.30%) |
Mar 09, 2006 | 96.22 | 97.48 | 96.06 | 96.68 | 2,469,548 | +0.49(+0.51%) |
Mar 08, 2006 | 96.45 | 96.54 | 94.64 | 96.18 | 1,679,408 | -0.19(-0.20%) |
Mar 07, 2006 | 95.32 | 96.71 | 95.32 | 96.37 | 1,527,284 | +0.37(+0.39%) |
Mar 06, 2006 | 95.76 | 96.24 | 94.68 | 96.00 | 1,426,527 | +0.06(+0.06%) |
Mar 03, 2006 | 93.96 | 96.69 | 93.84 | 95.94 | 2,178,315 | +1.81(+1.92%) |
Mar 02, 2006 | 94.65 | 94.74 | 93.48 | 94.14 | 2,189,588 | -0.89(-0.93%) |
Mar 01, 2006 | 94.44 | 95.14 | 93.47 | 95.02 | 3,142,659 | +2.74(+2.97%) |
Feb 28, 2006 | 93.48 | 93.40 | 91.93 | 92.28 | 1,803,409 | -1.20(-1.29%) |
Feb 27, 2006 | 92.39 | 93.65 | 91.97 | 93.48 | 1,483,472 | +1.27(+1.38%) |
Feb 24, 2006 | 92.42 | 92.61 | 91.86 | 92.21 | 1,540,533 | +0.37(+0.40%) |
Feb 23, 2006 | 91.77 | 92.50 | 91.32 | 91.84 | 1,370,744 | +0.28(+0.31%) |
Feb 22, 2006 | 90.35 | 92.00 | 90.35 | 91.56 | 2,614,583 | +1.17(+1.29%) |
Feb 21, 2006 | 90.28 | 90.69 | 89.83 | 90.39 | 2,073,258 | -0.01(-0.01%) |
Feb 17, 2006 | 90.09 | 90.48 | 89.41 | 90.39 | 1,451,164 | +0.36(+0.40%) |
Feb 16, 2006 | 89.45 | 90.26 | 88.42 | 90.03 | 1,540,998 | +0.28(+0.32%) |
Feb 15, 2006 | 88.84 | 89.92 | 88.24 | 89.75 | 1,639,431 | +0.52(+0.58%) |
Feb 14, 2006 | 87.08 | 89.38 | 87.08 | 89.23 | 2,378,436 | +2.22(+2.55%) |
Feb 13, 2006 | 85.88 | 88.10 | 85.88 | 87.01 | 1,825,373 | +1.18(+1.37%) |
Feb 10, 2006 | 85.66 | 86.24 | 85.34 | 85.83 | 1,247,441 | +0.17(+0.20%) |
Feb 09, 2006 | 86.44 | 86.93 | 85.51 | 85.66 | 1,198,980 | -0.71(-0.83%) |
Feb 08, 2006 | 84.97 | 86.42 | 84.33 | 86.38 | 1,650,587 | +2.03(+2.41%) |
Feb 07, 2006 | 84.76 | 85.33 | 84.07 | 84.34 | 1,115,654 | -0.49(-0.58%) |
Feb 06, 2006 | 84.71 | 84.96 | 84.18 | 84.83 | 875,905 | +0.09(+0.10%) |
Feb 03, 2006 | 84.33 | 84.92 | 83.04 | 84.75 | 1,835,833 | -0.01(-0.01%) |
Feb 02, 2006 | 85.82 | 86.01 | 84.69 | 84.76 | 1,769,009 | -1.07(-1.24%) |
Feb 01, 2006 | 87.08 | 87.21 | 85.57 | 85.82 | 2,493,836 | -1.21(-1.39%) |
Jan 31, 2006 | 87.97 | 88.41 | 87.01 | 87.04 | 1,406,770 | -0.92(-1.05%) |
Jan 30, 2006 | 87.93 | 88.45 | 87.77 | 87.96 | 814,544 | -0.21(-0.23%) |
Jan 27, 2006 | 87.64 | 88.49 | 86.69 | 88.16 | 1,189,218 | +0.48(+0.55%) |
Jan 26, 2006 | 87.34 | 87.94 | 87.03 | 87.68 | 1,200,723 | +0.95(+1.09%) |
Jan 25, 2006 | 87.68 | 88.17 | 86.39 | 86.74 | 1,612,934 | -0.36(-0.41%) |
Jan 24, 2006 | 86.44 | 87.38 | 85.45 | 87.10 | 1,489,050 | +0.83(+0.96%) |
Jan 23, 2006 | 86.55 | 86.68 | 84.72 | 86.27 | 1,643,266 | +0.27(+0.31%) |
Jan 20, 2006 | 88.97 | 89.36 | 85.64 | 86.01 | 3,310,937 | -2.38(-2.70%) |
Jan 19, 2006 | 86.88 | 88.82 | 86.61 | 88.39 | 2,245,138 | +1.81(+2.09%) |
Jan 18, 2006 | 84.49 | 86.76 | 83.81 | 86.58 | 2,169,948 | +2.09(+2.47%) |
Jan 17, 2006 | 85.84 | 85.85 | 83.87 | 84.49 | 2,293,832 | -1.56(-1.81%) |
Jan 13, 2006 | 86.48 | 86.93 | 85.76 | 86.05 | 909,491 | -0.27(-0.31%) |
Jan 12, 2006 | 86.90 | 87.05 | 85.70 | 86.31 | 1,954,371 | -1.26(-1.43%) |
Jan 11, 2006 | 87.86 | 88.16 | 87.36 | 87.57 | 1,430,594 | -0.19(-0.22%) |
Jan 10, 2006 | 88.56 | 88.56 | 87.52 | 87.76 | 1,406,422 | -0.80(-0.90%) |
Jan 09, 2006 | 87.77 | 89.09 | 87.60 | 88.56 | 1,757,853 | +0.28(+0.32%) |
Jan 06, 2006 | 89.29 | 89.47 | 87.35 | 88.28 | 2,044,321 | -1.02(-1.14%) |
Jan 05, 2006 | 89.57 | 90.39 | 88.90 | 89.29 | 1,570,051 | -0.92(-1.02%) |
Jan 04, 2006 | 88.90 | 90.66 | 88.89 | 90.21 | 2,073,142 | +1.31(+1.47%) |
Jan 03, 2006 | 88.96 | 89.36 | 86.86 | 88.90 | 2,588,551 | -0.06(-0.07%) |
Dec 30, 2005 | 88.93 | 89.36 | 88.69 | 88.97 | 1,067,193 | -0.29(-0.33%) |
Dec 29, 2005 | 89.50 | 90.94 | 89.26 | 89.26 | 1,117,165 | -0.41(-0.46%) |
Dec 28, 2005 | 89.79 | 90.18 | 89.62 | 89.67 | 1,173,877 | -0.03(-0.04%) |
Dec 27, 2005 | 90.26 | 91.06 | 89.58 | 89.71 | 1,630,482 | -0.27(-0.30%) |
Dec 23, 2005 | 89.67 | 90.28 | 89.43 | 89.97 | 1,244,536 | +0.25(+0.28%) |
Dec 22, 2005 | 88.67 | 90.60 | 88.66 | 89.72 | 3,356,609 | +0.49(+0.55%) |
Dec 21, 2005 | 86.59 | 89.52 | 86.59 | 89.23 | 5,206,504 | +4.48(+5.29%) |
Dec 20, 2005 | 85.45 | 85.84 | 84.75 | 84.75 | 1,977,614 | -0.64(-0.75%) |
Dec 19, 2005 | 85.96 | 86.60 | 85.23 | 85.39 | 1,179,804 | -0.58(-0.67%) |
Dec 16, 2005 | 87.04 | 87.10 | 85.96 | 85.96 | 1,684,754 | -0.60(-0.70%) |
Dec 15, 2005 | 85.93 | 86.87 | 85.53 | 86.56 | 1,487,190 | +0.65(+0.75%) |
Dec 14, 2005 | 84.97 | 86.12 | 84.88 | 85.92 | 1,682,546 | +1.12(+1.32%) |
Dec 13, 2005 | 84.41 | 84.80 | 83.79 | 84.80 | 1,391,895 | +0.40(+0.47%) |
Dec 12, 2005 | 84.54 | 85.00 | 83.82 | 84.40 | 1,027,215 | +0.01(+0.01%) |
Dec 09, 2005 | 84.33 | 84.76 | 84.21 | 84.40 | 1,101,244 | +0.35(+0.42%) |
Dec 08, 2005 | 85.61 | 85.78 | 83.59 | 84.04 | 1,917,880 | -1.56(-1.82%) |
Dec 07, 2005 | 84.84 | 86.19 | 84.74 | 85.60 | 1,934,150 | +0.40(+0.47%) |
Dec 06, 2005 | 83.96 | 86.00 | 83.54 | 85.20 | 3,572,186 | +2.77(+3.36%) |
Dec 05, 2005 | 83.90 | 83.91 | 82.43 | 82.43 | 2,127,297 | -1.75(-2.08%) |
Dec 02, 2005 | 84.83 | 84.91 | 83.98 | 84.17 | 631,971 | -0.48(-0.57%) |
Dec 01, 2005 | 84.57 | 84.97 | 84.40 | 84.65 | 1,297,529 | +0.65(+0.78%) |
Nov 30, 2005 | 84.76 | 85.02 | 83.87 | 84.00 | 1,613,283 | -0.24(-0.29%) |
Nov 29, 2005 | 83.90 | 84.80 | 83.90 | 84.24 | 1,372,603 | +0.89(+1.07%) |
Nov 28, 2005 | 84.48 | 84.76 | 83.20 | 83.35 | 1,777,726 | -1.14(-1.34%) |
Nov 25, 2005 | 84.63 | 84.93 | 84.41 | 84.48 | 339,461 | +0.07(+0.08%) |
Nov 23, 2005 | 84.37 | 84.95 | 84.16 | 84.41 | 908,212 | -0.13(-0.15%) |
Nov 22, 2005 | 84.33 | 84.81 | 84.03 | 84.54 | 2,415,276 | +0.22(+0.27%) |
Nov 21, 2005 | 84.16 | 84.92 | 83.62 | 84.32 | 1,994,697 | +0.16(+0.19%) |
Nov 18, 2005 | 83.42 | 84.16 | 83.07 | 84.16 | 2,544,041 | +1.77(+2.15%) |
Nov 17, 2005 | 80.93 | 82.38 | 80.93 | 82.38 | 1,557,035 | +1.95(+2.43%) |
Nov 16, 2005 | 80.84 | 80.95 | 79.25 | 80.43 | 2,458,856 | -0.51(-0.63%) |
Nov 15, 2005 | 82.05 | 82.17 | 80.72 | 80.94 | 2,505,923 | -1.97(-2.38%) |
Nov 14, 2005 | 82.56 | 83.04 | 82.14 | 82.91 | 1,369,698 | +0.30(+0.36%) |
Nov 11, 2005 | 82.31 | 83.11 | 82.28 | 82.61 | 2,066,285 | +0.34(+0.41%) |
Nov 10, 2005 | 81.47 | 82.32 | 80.85 | 82.27 | 1,269,405 | +0.64(+0.78%) |
Nov 09, 2005 | 81.13 | 81.74 | 80.63 | 81.63 | 999,324 | +0.52(+0.64%) |
Nov 08, 2005 | 81.13 | 81.57 | 80.71 | 81.12 | 990,027 | -0.02(-0.02%) |
Nov 07, 2005 | 80.50 | 81.29 | 80.47 | 81.13 | 1,177,131 | +0.65(+0.80%) |
Nov 04, 2005 | 81.50 | 81.73 | 80.08 | 80.49 | 1,793,763 | -1.02(-1.25%) |
Nov 03, 2005 | 80.45 | 82.45 | 80.28 | 81.50 | 2,714,527 | +1.05(+1.30%) |
Nov 02, 2005 | 79.51 | 80.47 | 79.08 | 80.45 | 2,587,505 | +1.52(+1.93%) |
Nov 01, 2005 | 79.21 | 79.57 | 78.85 | 78.93 | 1,945,190 | -0.17(-0.22%) |
Oct 31, 2005 | 78.03 | 79.37 | 78.03 | 79.10 | 1,717,527 | +1.12(+1.43%) |
Oct 28, 2005 | 77.43 | 78.30 | 77.37 | 77.99 | 1,672,087 | +0.96(+1.25%) |
Oct 27, 2005 | 77.62 | 77.86 | 76.54 | 77.02 | 1,512,990 | -0.83(-1.06%) |
Oct 26, 2005 | 77.95 | 78.42 | 77.68 | 77.85 | 1,435,940 | -0.53(-0.68%) |
Oct 25, 2005 | 78.30 | 79.11 | 77.86 | 78.38 | 2,602,264 | +0.09(+0.11%) |
Oct 24, 2005 | 76.50 | 78.69 | 76.47 | 78.30 | 2,635,501 | +2.12(+2.78%) |
Oct 21, 2005 | 76.77 | 76.86 | 75.98 | 76.18 | 2,355,077 | -0.59(-0.76%) |
Oct 20, 2005 | 76.97 | 77.53 | 76.23 | 76.76 | 2,405,979 | +0.33(+0.43%) |
Oct 19, 2005 | 75.80 | 76.67 | 74.66 | 76.44 | 2,026,424 | +0.64(+0.84%) |
Oct 18, 2005 | 75.67 | 75.95 | 75.25 | 75.80 | 1,322,748 | -0.06(-0.08%) |
Oct 17, 2005 | 75.38 | 75.86 | 75.07 | 75.86 | 1,115,306 | +0.48(+0.64%) |
Oct 14, 2005 | 74.78 | 75.46 | 73.97 | 75.38 | 1,596,083 | +0.88(+1.18%) |
Oct 13, 2005 | 74.43 | 75.02 | 73.98 | 74.50 | 2,131,714 | -0.46(-0.62%) |
Oct 12, 2005 | 75.69 | 76.49 | 74.29 | 74.97 | 2,114,398 | -1.01(-1.33%) |
Oct 11, 2005 | 76.02 | 76.45 | 75.67 | 75.97 | 1,811,311 | +0.22(+0.28%) |
Oct 10, 2005 | 75.42 | 76.24 | 74.93 | 75.76 | 1,512,293 | +0.55(+0.73%) |
Oct 07, 2005 | 75.20 | 75.64 | 74.63 | 75.21 | 2,219,106 | +0.13(+0.17%) |
Oct 06, 2005 | 74.29 | 75.55 | 74.17 | 75.08 | 3,244,811 | +1.41(+1.92%) |
Oct 05, 2005 | 73.87 | 74.83 | 73.21 | 73.67 | 2,250,368 | +0.02(+0.02%) |
Oct 04, 2005 | 73.95 | 74.87 | 73.65 | 73.65 | 1,530,306 | -0.60(-0.81%) |
Oct 03, 2005 | 74.76 | 74.97 | 74.03 | 74.25 | 2,152,748 | -0.72(-0.96%) |
Sep 30, 2005 | 74.88 | 75.20 | 74.37 | 74.97 | 1,390,384 | +0.10(+0.14%) |
Sep 29, 2005 | 73.57 | 75.09 | 72.88 | 74.87 | 2,694,189 | +1.51(+2.06%) |
Sep 28, 2005 | 72.59 | 73.77 | 72.71 | 73.36 | 2,249,322 | +0.77(+1.07%) |
Sep 27, 2005 | 72.25 | 72.77 | 71.92 | 72.58 | 2,270,706 | +0.58(+0.80%) |
Sep 26, 2005 | 72.07 | 72.38 | 71.72 | 72.01 | 3,186,123 | +0.50(+0.70%) |
Sep 23, 2005 | 71.51 | 72.17 | 71.19 | 71.51 | 2,637,477 | -0.20(-0.28%) |
Sep 22, 2005 | 71.08 | 72.06 | 70.70 | 71.70 | 3,276,538 | +0.15(+0.22%) |
Sep 21, 2005 | 69.60 | 71.91 | 70.27 | 71.55 | 8,396,115 | +5.29(+7.99%) |
Sep 20, 2005 | 67.50 | 67.50 | 66.09 | 66.26 | 3,687,471 | -0.80(-1.19%) |
Sep 19, 2005 | 68.43 | 68.67 | 66.91 | 67.06 | 3,246,555 | -1.94(-2.82%) |
Sep 16, 2005 | 69.05 | 69.13 | 68.19 | 69.00 | 2,659,674 | +0.40(+0.59%) |
Sep 15, 2005 | 68.83 | 69.18 | 68.19 | 68.60 | 961,903 | -0.07(-0.10%) |
Sep 14, 2005 | 68.77 | 69.17 | 68.59 | 68.67 | 1,315,891 | -0.19(-0.27%) |
Sep 13, 2005 | 69.74 | 69.74 | 68.58 | 68.86 | 2,161,813 | -0.89(-1.27%) |
Sep 12, 2005 | 68.63 | 69.96 | 68.45 | 69.74 | 1,942,285 | +1.11(+1.62%) |
Sep 09, 2005 | 69.11 | 69.19 | 68.27 | 68.63 | 2,786,580 | -0.46(-0.67%) |
Sep 08, 2005 | 69.76 | 69.81 | 68.74 | 69.10 | 2,219,223 | -0.73(-1.05%) |
Sep 07, 2005 | 70.07 | 70.31 | 69.66 | 69.83 | 1,340,064 | -0.17(-0.25%) |
Sep 06, 2005 | 69.35 | 70.40 | 69.35 | 70.00 | 1,641,290 | +0.72(+1.04%) |
Sep 02, 2005 | 69.11 | 69.82 | 69.11 | 69.28 | 1,451,861 | -0.03(-0.05%) |
Sep 01, 2005 | 70.09 | 70.56 | 68.94 | 69.31 | 2,607,145 | -0.77(-1.09%) |
Aug 31, 2005 | 70.24 | 70.56 | 69.43 | 70.08 | 2,603,542 | +0.06(+0.09%) |
Aug 30, 2005 | 70.74 | 70.74 | 69.34 | 70.02 | 2,449,326 | -0.71(-1.01%) |
Aug 29, 2005 | 70.29 | 70.89 | 69.55 | 70.73 | 1,914,858 | +0.45(+0.64%) |
Aug 26, 2005 | 70.96 | 71.20 | 69.97 | 70.28 | 1,609,448 | -0.66(-0.93%) |
Aug 25, 2005 | 71.10 | 71.29 | 70.63 | 70.95 | 1,403,168 | +0.06(+0.08%) |
Aug 24, 2005 | 70.69 | 72.07 | 70.60 | 70.89 | 2,003,646 | -0.11(-0.16%) |
Aug 23, 2005 | 72.33 | 72.34 | 70.99 | 71.00 | 1,916,834 | -1.14(-1.59%) |
Aug 22, 2005 | 72.94 | 73.14 | 71.82 | 72.14 | 1,740,188 | -0.80(-1.10%) |
Aug 19, 2005 | 73.23 | 73.26 | 72.55 | 72.94 | 1,084,044 | +0.07(+0.09%) |
Aug 18, 2005 | 72.24 | 73.40 | 71.99 | 72.87 | 1,756,691 | +0.42(+0.58%) |
Aug 17, 2005 | 72.50 | 72.80 | 71.73 | 72.45 | 2,705,114 | -0.14(-0.19%) |
Aug 16, 2005 | 73.01 | 73.53 | 72.44 | 72.59 | 2,869,789 | -0.60(-0.82%) |
Aug 15, 2005 | 72.75 | 73.53 | 72.33 | 73.19 | 990,375 | +0.35(+0.48%) |
Aug 12, 2005 | 73.05 | 73.16 | 72.58 | 72.84 | 1,448,724 | -0.60(-0.82%) |
Aug 11, 2005 | 72.98 | 73.73 | 72.84 | 73.44 | 1,572,608 | +0.47(+0.65%) |
Aug 10, 2005 | 73.00 | 74.43 | 72.83 | 72.97 | 2,784,720 | +0.15(+0.20%) |
Aug 09, 2005 | 73.01 | 73.31 | 72.73 | 72.82 | 1,599,105 | -0.02(-0.02%) |
Aug 08, 2005 | 73.14 | 73.27 | 72.55 | 72.84 | 1,746,696 | +0.04(+0.06%) |
Aug 05, 2005 | 73.15 | 73.44 | 72.62 | 72.80 | 1,853,846 | -0.34(-0.47%) |
Aug 04, 2005 | 72.62 | 73.28 | 72.55 | 73.14 | 1,854,427 | +0.30(+0.41%) |
Aug 03, 2005 | 73.36 | 73.36 | 72.32 | 72.84 | 2,226,428 | -0.73(-0.99%) |
Aug 02, 2005 | 72.93 | 73.65 | 72.62 | 73.57 | 1,538,673 | +0.64(+0.87%) |
Aug 01, 2005 | 72.40 | 73.18 | 72.28 | 72.93 | 1,311,475 | +0.58(+0.80%) |
Jul 29, 2005 | 73.40 | 73.69 | 72.36 | 72.36 | 1,432,919 | -1.23(-1.67%) |
Jul 28, 2005 | 73.06 | 73.79 | 72.89 | 73.59 | 1,306,478 | +0.72(+0.99%) |
Jul 27, 2005 | 72.99 | 73.60 | 72.68 | 72.87 | 1,814,217 | +0.03(+0.04%) |
Jul 26, 2005 | 72.28 | 73.13 | 71.53 | 72.84 | 1,626,880 | +0.65(+0.89%) |
Jul 25, 2005 | 73.07 | 73.39 | 72.14 | 72.19 | 2,322,537 | -1.03(-1.41%) |
Jul 22, 2005 | 73.49 | 73.49 | 72.38 | 73.23 | 1,891,150 | +0.11(+0.15%) |
Jul 21, 2005 | 72.73 | 73.90 | 71.94 | 73.12 | 3,383,920 | +0.52(+0.72%) |
Jul 20, 2005 | 70.33 | 72.93 | 70.26 | 72.59 | 3,557,892 | +1.89(+2.68%) |
Jul 19, 2005 | 71.08 | 71.38 | 70.60 | 70.70 | 2,208,182 | +0.04(+0.06%) |
Jul 18, 2005 | 71.37 | 71.45 | 70.63 | 70.65 | 1,352,615 | -0.80(-1.12%) |
Jul 15, 2005 | 71.94 | 71.94 | 71.07 | 71.45 | 1,694,516 | -0.31(-0.43%) |
Jul 14, 2005 | 71.94 | 72.49 | 71.51 | 71.76 | 2,089,760 | -0.08(-0.11%) |
Jul 13, 2005 | 71.16 | 72.01 | 70.82 | 71.84 | 1,540,533 | +0.68(+0.96%) |
Jul 12, 2005 | 72.09 | 72.09 | 71.09 | 71.16 | 1,993,884 | -0.90(-1.25%) |
Jul 11, 2005 | 72.50 | 72.71 | 71.79 | 72.07 | 2,439,913 | -0.18(-0.25%) |
Jul 08, 2005 | 71.37 | 72.71 | 71.08 | 72.25 | 2,692,098 | +0.98(+1.38%) |
Jul 07, 2005 | 70.13 | 71.48 | 69.27 | 71.27 | 2,081,974 | +0.46(+0.64%) |
Jul 06, 2005 | 71.14 | 71.36 | 70.71 | 70.81 | 2,174,945 | -0.61(-0.86%) |
Jul 05, 2005 | 70.56 | 71.69 | 69.96 | 71.42 | 2,951,603 | +0.65(+0.92%) |
Jul 01, 2005 | 70.12 | 71.12 | 70.03 | 70.77 | 2,392,614 | +1.06(+1.52%) |
Jun 30, 2005 | 71.72 | 71.72 | 69.68 | 69.71 | 3,153,235 | -1.54(-2.16%) |
Jun 29, 2005 | 70.73 | 71.74 | 70.31 | 71.25 | 5,079,366 | +1.07(+1.52%) |
Jun 28, 2005 | 69.14 | 70.30 | 69.14 | 70.18 | 2,907,907 | +1.24(+1.80%) |
Jun 27, 2005 | 68.93 | 69.74 | 68.52 | 68.94 | 2,907,210 | +0.02(+0.02%) |
Jun 24, 2005 | 70.13 | 70.13 | 68.45 | 68.92 | 5,916,223 | -0.58(-0.83%) |
Jun 23, 2005 | 73.79 | 73.79 | 69.36 | 69.50 | 13,988,566 | -6.32(-8.34%) |
Jun 22, 2005 | 76.10 | 76.40 | 75.08 | 75.83 | 1,314,496 | -0.09(-0.12%) |
Jun 21, 2005 | 75.99 | 76.24 | 75.21 | 75.92 | 2,578,905 | +0.35(+0.47%) |
Jun 20, 2005 | 75.28 | 75.89 | 74.44 | 75.57 | 2,554,849 | +0.43(+0.57%) |
Jun 17, 2005 | 75.31 | 75.44 | 74.63 | 75.14 | 1,894,985 | +0.52(+0.70%) |
Jun 16, 2005 | 74.43 | 74.74 | 73.67 | 74.61 | 1,914,277 | +0.34(+0.45%) |
Jun 15, 2005 | 73.98 | 74.53 | 73.05 | 74.28 | 2,827,603 | +0.99(+1.35%) |
Jun 14, 2005 | 74.78 | 74.82 | 73.18 | 73.29 | 2,428,524 | -1.32(-1.76%) |
Jun 13, 2005 | 74.35 | 75.46 | 73.66 | 74.60 | 2,014,918 | +0.22(+0.30%) |
Jun 10, 2005 | 75.11 | 75.38 | 74.35 | 74.38 | 3,550,222 | -1.02(-1.35%) |
Jun 09, 2005 | 76.58 | 76.59 | 73.47 | 75.40 | 6,962,382 | -1.79(-2.32%) |
Jun 08, 2005 | 77.53 | 77.59 | 76.96 | 77.19 | 2,341,247 | -0.22(-0.29%) |
Jun 07, 2005 | 78.24 | 78.50 | 77.37 | 77.41 | 1,811,892 | -0.46(-0.60%) |
Jun 06, 2005 | 77.93 | 78.19 | 77.55 | 77.87 | 1,199,445 | -0.16(-0.21%) |
Jun 03, 2005 | 78.17 | 78.67 | 77.81 | 78.04 | 1,296,251 | -0.48(-0.61%) |
Jun 02, 2005 | 77.62 | 78.65 | 77.33 | 78.52 | 1,386,549 | +0.91(+1.18%) |
Jun 01, 2005 | 76.85 | 78.05 | 76.32 | 77.61 | 2,114,398 | +0.66(+0.86%) |
May 31, 2005 | 77.35 | 77.48 | 76.45 | 76.94 | 1,695,678 | -0.40(-0.51%) |
May 27, 2005 | 77.74 | 77.85 | 76.98 | 77.34 | 1,349,825 | -0.39(-0.50%) |
May 26, 2005 | 76.77 | 78.07 | 76.58 | 77.73 | 1,750,299 | +1.40(+1.84%) |
May 25, 2005 | 76.31 | 76.50 | 75.80 | 76.32 | 1,398,171 | +0.02(+0.02%) |
May 24, 2005 | 76.35 | 76.51 | 75.27 | 76.31 | 2,202,023 | -0.04(-0.06%) |
May 23, 2005 | 76.13 | 77.30 | 75.99 | 76.35 | 1,526,006 | +0.36(+0.48%) |
May 20, 2005 | 76.99 | 77.06 | 75.62 | 75.99 | 1,428,270 | -0.78(-1.02%) |
May 19, 2005 | 76.68 | 77.18 | 76.08 | 76.77 | 981,892 | +0.09(+0.12%) |
May 18, 2005 | 75.51 | 76.94 | 75.22 | 76.68 | 1,529,957 | +1.36(+1.81%) |
May 17, 2005 | 74.00 | 75.52 | 73.66 | 75.32 | 1,602,126 | +0.91(+1.23%) |
May 16, 2005 | 73.12 | 74.45 | 73.04 | 74.41 | 2,102,311 | +1.60(+2.20%) |
May 13, 2005 | 73.43 | 73.57 | 72.30 | 72.81 | 2,477,102 | -0.63(-0.86%) |
May 12, 2005 | 75.38 | 75.42 | 72.89 | 73.43 | 2,428,292 | -1.94(-2.58%) |
May 11, 2005 | 75.41 | 76.28 | 74.76 | 75.38 | 2,673,503 | +0.99(+1.33%) |
May 10, 2005 | 75.03 | 75.27 | 74.23 | 74.39 | 1,858,262 | -1.05(-1.39%) |
May 09, 2005 | 74.90 | 75.77 | 74.60 | 75.44 | 1,548,551 | +0.83(+1.12%) |
May 06, 2005 | 75.16 | 75.37 | 74.30 | 74.60 | 1,054,874 | -0.42(-0.56%) |
May 05, 2005 | 74.47 | 75.38 | 74.45 | 75.03 | 1,676,852 | +0.56(+0.75%) |
May 04, 2005 | 73.23 | 74.53 | 72.81 | 74.47 | 1,862,446 | +1.43(+1.96%) |
May 03, 2005 | 73.92 | 74.16 | 73.00 | 73.04 | 1,646,752 | -0.96(-1.30%) |