Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 89.55 | 90.75 | 88.99 | 90.73 | 824,400 | +1.43(+1.60%) |
May 30, 2006 | 88.93 | 90.23 | 88.62 | 89.30 | 989,000 | +0.38(+0.43%) |
May 26, 2006 | 89.07 | 89.29 | 88.80 | 88.92 | 641,800 | +0.04(+0.05%) |
May 25, 2006 | 90.45 | 90.56 | 88.48 | 88.88 | 848,400 | -1.27(-1.41%) |
May 24, 2006 | 87.50 | 91.55 | 87.50 | 90.15 | 2,055,400 | +2.25(+2.56%) |
May 23, 2006 | 88.60 | 89.81 | 87.79 | 87.90 | 616,100 | -0.59(-0.67%) |
May 22, 2006 | 90.51 | 90.82 | 88.39 | 88.49 | 855,400 | -2.01(-2.22%) |
May 19, 2006 | 90.40 | 91.13 | 89.73 | 90.50 | 770,900 | +0.23(+0.25%) |
May 18, 2006 | 89.95 | 91.36 | 89.50 | 90.27 | 685,800 | +0.32(+0.36%) |
May 17, 2006 | 89.94 | 90.66 | 89.45 | 89.95 | 564,100 | -0.10(-0.11%) |
May 16, 2006 | 90.73 | 90.93 | 89.95 | 90.05 | 575,100 | -0.70(-0.77%) |
May 15, 2006 | 91.35 | 91.36 | 90.40 | 90.75 | 892,100 | -0.60(-0.66%) |
May 12, 2006 | 92.50 | 92.70 | 91.29 | 91.35 | 549,200 | -1.17(-1.26%) |
May 11, 2006 | 93.55 | 93.55 | 92.00 | 92.52 | 369,600 | -1.03(-1.10%) |
May 10, 2006 | 93.36 | 93.71 | 93.06 | 93.55 | 334,500 | -0.05(-0.05%) |
May 09, 2006 | 94.00 | 94.23 | 93.33 | 93.60 | 352,100 | -0.37(-0.39%) |
May 08, 2006 | 92.71 | 94.18 | 92.60 | 93.97 | 590,500 | +1.27(+1.37%) |
May 05, 2006 | 91.80 | 92.84 | 91.68 | 92.70 | 647,400 | +1.29(+1.41%) |
May 04, 2006 | 92.25 | 92.92 | 91.39 | 91.41 | 606,300 | -0.60(-0.65%) |
May 03, 2006 | 91.79 | 92.10 | 91.35 | 92.01 | 1,076,800 | -0.11(-0.12%) |
May 02, 2006 | 93.07 | 93.19 | 91.83 | 92.12 | 378,000 | -1.00(-1.07%) |
May 01, 2006 | 93.62 | 94.35 | 92.80 | 93.12 | 331,000 | -0.49(-0.52%) |
Apr 28, 2006 | 94.00 | 94.41 | 93.32 | 93.61 | 464,200 | -0.63(-0.67%) |
Apr 27, 2006 | 92.85 | 95.14 | 92.77 | 94.24 | 521,800 | +1.33(+1.43%) |
Apr 26, 2006 | 93.00 | 94.15 | 92.63 | 92.91 | 647,800 | -0.49(-0.52%) |
Apr 25, 2006 | 94.27 | 94.50 | 93.16 | 93.40 | 553,700 | -0.86(-0.91%) |
Apr 24, 2006 | 95.30 | 95.30 | 93.65 | 94.26 | 448,900 | -0.93(-0.98%) |
Apr 21, 2006 | 96.90 | 96.91 | 94.30 | 95.19 | 556,800 | -1.05(-1.09%) |
Apr 20, 2006 | 96.05 | 96.35 | 95.27 | 96.24 | 425,900 | +0.07(+0.07%) |
Apr 19, 2006 | 96.25 | 96.67 | 95.50 | 96.17 | 471,500 | -0.46(-0.48%) |
Apr 18, 2006 | 95.79 | 97.27 | 95.38 | 96.63 | 489,100 | +0.85(+0.89%) |
Apr 17, 2006 | 95.80 | 96.40 | 95.26 | 95.78 | 280,600 | -0.05(-0.05%) |
Apr 13, 2006 | 96.10 | 96.40 | 95.25 | 95.83 | 329,600 | -0.27(-0.28%) |
Apr 12, 2006 | 96.15 | 96.65 | 95.66 | 96.10 | 483,800 | -0.08(-0.08%) |
Apr 11, 2006 | 98.25 | 98.26 | 95.30 | 96.18 | 1,450,500 | -2.85(-2.88%) |
Apr 10, 2006 | 99.05 | 99.60 | 98.61 | 99.03 | 383,700 | -0.47(-0.47%) |
Apr 07, 2006 | 100.95 | 102.00 | 99.21 | 99.50 | 531,300 | -1.36(-1.35%) |
Apr 06, 2006 | 100.81 | 101.22 | 99.65 | 100.86 | 705,300 | -0.20(-0.20%) |
Apr 05, 2006 | 99.88 | 101.21 | 99.88 | 101.06 | 518,700 | +1.18(+1.18%) |
Apr 04, 2006 | 99.68 | 100.67 | 99.46 | 99.88 | 713,300 | +0.32(+0.32%) |
Apr 03, 2006 | 99.74 | 99.85 | 98.75 | 99.56 | 511,400 | -0.13(-0.13%) |
Mar 31, 2006 | 99.62 | 100.36 | 99.62 | 99.69 | 749,800 | +0.21(+0.21%) |
Mar 30, 2006 | 98.93 | 99.89 | 98.82 | 99.48 | 625,600 | +0.56(+0.57%) |
Mar 29, 2006 | 98.85 | 99.38 | 98.25 | 98.92 | 608,700 | +0.15(+0.15%) |
Mar 28, 2006 | 98.75 | 99.61 | 98.15 | 98.77 | 488,700 | -0.08(-0.08%) |
Mar 27, 2006 | 98.01 | 98.98 | 97.85 | 98.85 | 494,500 | +0.59(+0.60%) |
Mar 24, 2006 | 97.97 | 98.44 | 97.22 | 98.26 | 409,900 | +0.04(+0.04%) |
Mar 23, 2006 | 97.80 | 98.65 | 97.75 | 98.22 | 1,028,300 | +0.97(+1.00%) |
Mar 22, 2006 | 96.56 | 97.63 | 96.52 | 97.25 | 713,100 | +0.44(+0.45%) |
Mar 21, 2006 | 97.24 | 97.90 | 96.47 | 96.81 | 453,100 | -0.51(-0.52%) |
Mar 20, 2006 | 98.10 | 98.34 | 96.73 | 97.32 | 321,000 | +0.10(+0.10%) |
Mar 17, 2006 | 98.00 | 98.00 | 96.77 | 97.22 | 659,400 | -0.56(-0.57%) |
Mar 16, 2006 | 98.40 | 99.12 | 97.54 | 97.78 | 399,500 | +0.19(+0.19%) |
Mar 15, 2006 | 97.90 | 98.40 | 96.94 | 97.59 | 449,300 | +0.07(+0.07%) |
Mar 14, 2006 | 96.64 | 97.80 | 96.31 | 97.52 | 373,200 | +0.28(+0.29%) |
Mar 13, 2006 | 97.03 | 97.61 | 96.68 | 97.24 | 437,600 | +0.41(+0.42%) |
Mar 10, 2006 | 95.10 | 97.08 | 94.62 | 96.83 | 469,800 | +1.63(+1.71%) |
Mar 09, 2006 | 95.86 | 95.86 | 94.77 | 95.20 | 498,100 | -0.67(-0.70%) |
Mar 08, 2006 | 95.90 | 96.21 | 95.20 | 95.87 | 362,600 | -0.06(-0.06%) |
Mar 07, 2006 | 95.34 | 96.30 | 95.03 | 95.93 | 503,300 | +0.52(+0.55%) |
Mar 06, 2006 | 95.82 | 96.12 | 95.02 | 95.41 | 437,700 | -0.40(-0.42%) |
Mar 03, 2006 | 97.43 | 97.71 | 95.79 | 95.81 | 633,000 | -1.87(-1.91%) |
Mar 02, 2006 | 100.40 | 100.55 | 97.25 | 97.68 | 1,554,600 | -2.61(-2.60%) |
Mar 01, 2006 | 94.26 | 100.75 | 94.02 | 100.29 | 2,526,900 | +3.61(+3.73%) |
Feb 28, 2006 | 98.91 | 98.75 | 96.67 | 96.68 | 736,100 | -2.23(-2.25%) |
Feb 27, 2006 | 99.66 | 100.15 | 98.86 | 98.91 | 461,000 | -0.51(-0.51%) |
Feb 24, 2006 | 99.03 | 99.49 | 98.45 | 99.42 | 398,800 | +0.48(+0.49%) |
Feb 23, 2006 | 98.80 | 99.70 | 98.44 | 98.94 | 304,500 | -0.07(-0.07%) |
Feb 22, 2006 | 98.38 | 99.70 | 98.21 | 99.01 | 297,000 | +0.83(+0.85%) |
Feb 21, 2006 | 99.17 | 99.75 | 97.69 | 98.18 | 367,500 | -1.12(-1.13%) |
Feb 17, 2006 | 99.45 | 99.74 | 98.73 | 99.30 | 458,300 | -0.07(-0.07%) |
Feb 16, 2006 | 99.72 | 99.80 | 98.48 | 99.37 | 435,200 | -0.38(-0.38%) |
Feb 15, 2006 | 99.84 | 100.26 | 98.90 | 99.75 | 684,200 | -0.48(-0.48%) |
Feb 14, 2006 | 98.59 | 100.45 | 98.45 | 100.23 | 856,900 | +1.81(+1.84%) |
Feb 13, 2006 | 98.00 | 98.81 | 97.44 | 98.42 | 327,700 | +0.37(+0.38%) |
Feb 10, 2006 | 99.05 | 99.32 | 96.61 | 98.05 | 896,800 | -0.18(-0.18%) |
Feb 09, 2006 | 97.33 | 98.69 | 97.05 | 98.23 | 571,800 | +0.95(+0.98%) |
Feb 08, 2006 | 97.10 | 97.75 | 96.51 | 97.28 | 461,500 | +0.16(+0.16%) |
Feb 07, 2006 | 96.40 | 97.59 | 96.39 | 97.12 | 633,400 | +0.72(+0.75%) |
Feb 06, 2006 | 97.19 | 97.19 | 95.39 | 96.40 | 944,100 | -0.80(-0.82%) |
Feb 03, 2006 | 96.94 | 97.68 | 96.46 | 97.20 | 361,700 | +0.16(+0.16%) |
Feb 02, 2006 | 97.61 | 97.95 | 96.31 | 97.04 | 445,800 | -0.57(-0.58%) |
Feb 01, 2006 | 98.20 | 98.50 | 97.05 | 97.61 | 526,600 | -0.14(-0.14%) |
Jan 31, 2006 | 96.67 | 97.98 | 96.63 | 97.75 | 977,900 | +1.23(+1.27%) |
Jan 30, 2006 | 96.13 | 96.89 | 96.00 | 96.52 | 811,700 | +0.70(+0.73%) |
Jan 27, 2006 | 94.86 | 96.44 | 94.80 | 95.82 | 803,200 | +0.87(+0.92%) |
Jan 26, 2006 | 95.45 | 96.67 | 94.79 | 94.95 | 444,900 | -0.08(-0.08%) |
Jan 25, 2006 | 95.72 | 95.73 | 94.44 | 95.03 | 392,900 | -0.49(-0.51%) |
Jan 24, 2006 | 94.70 | 95.81 | 94.59 | 95.52 | 490,700 | +1.04(+1.10%) |
Jan 23, 2006 | 94.90 | 95.38 | 94.28 | 94.48 | 315,500 | -0.30(-0.32%) |
Jan 20, 2006 | 95.63 | 95.63 | 94.16 | 94.78 | 822,200 | -0.59(-0.62%) |
Jan 19, 2006 | 95.20 | 95.37 | 94.50 | 95.37 | 402,100 | +0.42(+0.44%) |
Jan 18, 2006 | 94.83 | 96.08 | 94.35 | 94.95 | 447,400 | +0.02(+0.02%) |
Jan 17, 2006 | 95.61 | 95.77 | 94.73 | 94.93 | 470,400 | -0.85(-0.89%) |
Jan 13, 2006 | 95.74 | 96.66 | 95.41 | 95.78 | 645,300 | -0.15(-0.16%) |
Jan 12, 2006 | 95.50 | 98.00 | 95.38 | 95.93 | 2,268,300 | +2.60(+2.79%) |
Jan 11, 2006 | 92.56 | 93.38 | 92.47 | 93.33 | 687,600 | +0.87(+0.94%) |
Jan 10, 2006 | 92.22 | 92.77 | 91.75 | 92.46 | 479,300 | +0.00(+0.00%) |
Jan 09, 2006 | 90.89 | 92.60 | 90.67 | 92.46 | 673,700 | +1.45(+1.59%) |
Jan 06, 2006 | 92.23 | 92.70 | 90.82 | 91.01 | 436,300 | -0.97(-1.05%) |
Jan 05, 2006 | 91.76 | 92.53 | 91.51 | 91.98 | 715,100 | +0.08(+0.09%) |
Jan 04, 2006 | 92.76 | 93.42 | 91.52 | 91.90 | 664,500 | -0.86(-0.93%) |
Jan 03, 2006 | 91.85 | 92.94 | 89.99 | 92.76 | 1,056,900 | +1.01(+1.10%) |
Dec 30, 2005 | 92.17 | 92.90 | 91.54 | 91.75 | 375,000 | -0.64(-0.69%) |
Dec 29, 2005 | 91.80 | 92.97 | 91.56 | 92.39 | 586,500 | +0.39(+0.42%) |
Dec 28, 2005 | 91.65 | 92.65 | 91.65 | 92.00 | 485,200 | +0.42(+0.46%) |
Dec 27, 2005 | 92.64 | 92.99 | 91.55 | 91.58 | 467,500 | -0.84(-0.91%) |
Dec 23, 2005 | 92.22 | 92.93 | 92.07 | 92.42 | 454,500 | +0.32(+0.35%) |
Dec 22, 2005 | 92.45 | 92.70 | 91.76 | 92.10 | 338,400 | -0.10(-0.11%) |
Dec 21, 2005 | 92.72 | 93.55 | 92.13 | 92.20 | 582,400 | -0.42(-0.45%) |
Dec 20, 2005 | 91.97 | 93.12 | 91.56 | 92.62 | 905,100 | +0.64(+0.70%) |
Dec 19, 2005 | 92.18 | 93.14 | 91.41 | 91.98 | 1,006,300 | -0.18(-0.20%) |
Dec 16, 2005 | 92.95 | 93.49 | 91.97 | 92.16 | 889,000 | -0.67(-0.72%) |
Dec 15, 2005 | 94.57 | 94.76 | 92.59 | 92.83 | 821,400 | -1.73(-1.83%) |
Dec 14, 2005 | 92.55 | 94.97 | 92.55 | 94.56 | 1,396,100 | +2.03(+2.19%) |
Dec 13, 2005 | 92.85 | 93.05 | 91.44 | 92.53 | 1,298,900 | -0.42(-0.45%) |
Dec 12, 2005 | 94.63 | 94.69 | 92.95 | 92.95 | 749,000 | -1.33(-1.41%) |
Dec 09, 2005 | 94.15 | 94.63 | 92.90 | 94.28 | 671,200 | +0.25(+0.27%) |
Dec 08, 2005 | 94.26 | 95.49 | 93.68 | 94.03 | 1,644,900 | -0.13(-0.14%) |
Dec 07, 2005 | 92.70 | 94.25 | 92.10 | 94.16 | 1,921,100 | +1.41(+1.52%) |
Dec 06, 2005 | 87.25 | 93.28 | 87.25 | 92.75 | 3,169,100 | +5.80(+6.67%) |
Dec 05, 2005 | 88.60 | 88.60 | 86.50 | 86.95 | 720,700 | -2.09(-2.35%) |
Dec 02, 2005 | 89.15 | 89.19 | 88.30 | 89.04 | 769,700 | -0.41(-0.46%) |
Dec 01, 2005 | 89.06 | 89.83 | 88.24 | 89.45 | 957,300 | +0.39(+0.44%) |
Nov 30, 2005 | 88.21 | 89.13 | 88.07 | 89.06 | 1,197,500 | +1.06(+1.20%) |
Nov 29, 2005 | 88.25 | 88.53 | 87.85 | 88.00 | 983,200 | +0.00(+0.00%) |
Nov 28, 2005 | 88.94 | 89.04 | 87.87 | 88.00 | 901,000 | -0.94(-1.06%) |
Nov 25, 2005 | 88.86 | 89.15 | 88.02 | 88.94 | 148,400 | +0.33(+0.37%) |
Nov 23, 2005 | 88.57 | 89.14 | 88.25 | 88.61 | 697,600 | +0.09(+0.10%) |
Nov 22, 2005 | 88.44 | 88.58 | 87.80 | 88.52 | 889,900 | -0.70(-0.78%) |
Nov 21, 2005 | 87.90 | 89.34 | 87.70 | 89.22 | 919,400 | +1.12(+1.27%) |
Nov 18, 2005 | 88.85 | 88.88 | 87.35 | 88.10 | 869,700 | +0.09(+0.10%) |
Nov 17, 2005 | 85.95 | 88.03 | 85.63 | 88.01 | 871,900 | +2.13(+2.48%) |
Nov 16, 2005 | 85.65 | 86.05 | 85.25 | 85.88 | 317,500 | +0.57(+0.67%) |
Nov 15, 2005 | 86.23 | 86.34 | 84.92 | 85.31 | 648,500 | -0.76(-0.88%) |
Nov 14, 2005 | 86.42 | 86.67 | 85.60 | 86.07 | 761,800 | -0.67(-0.77%) |
Nov 11, 2005 | 86.24 | 86.75 | 85.70 | 86.74 | 646,900 | +0.51(+0.59%) |
Nov 10, 2005 | 85.66 | 86.86 | 84.84 | 86.23 | 832,900 | +0.58(+0.68%) |
Nov 09, 2005 | 86.31 | 87.09 | 85.48 | 85.65 | 1,057,700 | -0.76(-0.88%) |
Nov 08, 2005 | 87.51 | 87.51 | 86.25 | 86.41 | 1,082,400 | -1.24(-1.41%) |
Nov 07, 2005 | 86.05 | 88.13 | 86.54 | 87.65 | 1,280,000 | +1.61(+1.87%) |
Nov 04, 2005 | 87.25 | 87.74 | 85.66 | 86.04 | 608,400 | -0.46(-0.53%) |
Nov 03, 2005 | 86.10 | 86.85 | 85.72 | 86.50 | 1,722,600 | +1.21(+1.42%) |
Nov 02, 2005 | 82.75 | 85.96 | 82.62 | 85.29 | 3,330,100 | +4.79(+5.95%) |
Nov 01, 2005 | 80.80 | 81.20 | 80.15 | 80.50 | 1,155,500 | -0.40(-0.49%) |
Oct 31, 2005 | 79.96 | 82.21 | 79.94 | 80.90 | 1,386,300 | +1.17(+1.47%) |
Oct 28, 2005 | 77.77 | 79.78 | 77.77 | 79.73 | 2,421,200 | +1.97(+2.53%) |
Oct 27, 2005 | 79.30 | 79.57 | 77.76 | 77.76 | 792,600 | -1.74(-2.19%) |
Oct 26, 2005 | 79.15 | 79.98 | 78.21 | 79.50 | 1,157,600 | +0.54(+0.68%) |
Oct 25, 2005 | 79.50 | 79.85 | 78.22 | 78.96 | 689,200 | -0.54(-0.68%) |
Oct 24, 2005 | 78.50 | 80.17 | 78.45 | 79.50 | 1,247,300 | +1.10(+1.40%) |
Oct 21, 2005 | 79.80 | 80.02 | 78.12 | 78.40 | 1,297,700 | -0.58(-0.73%) |
Oct 20, 2005 | 80.85 | 81.45 | 78.71 | 78.98 | 1,756,100 | -2.12(-2.61%) |
Oct 19, 2005 | 80.04 | 81.23 | 78.89 | 81.10 | 1,432,700 | +0.86(+1.07%) |
Oct 18, 2005 | 82.20 | 82.25 | 80.00 | 80.24 | 1,208,600 | -1.95(-2.37%) |
Oct 17, 2005 | 82.60 | 82.60 | 81.59 | 82.19 | 626,000 | +0.19(+0.23%) |
Oct 14, 2005 | 81.49 | 82.40 | 81.20 | 82.00 | 970,700 | +0.55(+0.68%) |
Oct 13, 2005 | 80.77 | 81.76 | 80.00 | 81.45 | 897,100 | +0.63(+0.78%) |
Oct 12, 2005 | 81.95 | 82.17 | 79.98 | 80.82 | 1,488,700 | -1.36(-1.65%) |
Oct 11, 2005 | 81.70 | 82.78 | 81.70 | 82.18 | 1,106,500 | +0.83(+1.02%) |
Oct 10, 2005 | 82.32 | 82.68 | 81.24 | 81.35 | 606,500 | -0.97(-1.18%) |
Oct 07, 2005 | 82.78 | 83.79 | 81.96 | 82.32 | 876,900 | +0.14(+0.17%) |
Oct 06, 2005 | 81.86 | 84.51 | 81.37 | 82.18 | 1,511,300 | +0.82(+1.01%) |
Oct 05, 2005 | 82.77 | 82.91 | 81.30 | 81.36 | 1,130,000 | -1.41(-1.70%) |
Oct 04, 2005 | 83.23 | 83.46 | 82.60 | 82.77 | 1,069,400 | +0.19(+0.23%) |
Oct 03, 2005 | 83.26 | 83.99 | 82.40 | 82.58 | 1,674,100 | -0.67(-0.80%) |
Sep 30, 2005 | 86.00 | 86.01 | 83.24 | 83.25 | 3,513,700 | -3.60(-4.15%) |
Sep 29, 2005 | 86.95 | 87.17 | 86.16 | 86.85 | 763,100 | +0.11(+0.13%) |
Sep 28, 2005 | 87.77 | 88.29 | 86.70 | 86.74 | 1,019,800 | -1.02(-1.16%) |
Sep 27, 2005 | 88.27 | 89.10 | 87.76 | 87.76 | 1,052,300 | -0.49(-0.56%) |
Sep 26, 2005 | 88.34 | 88.77 | 87.75 | 88.25 | 1,346,200 | +0.19(+0.22%) |
Sep 23, 2005 | 88.81 | 89.39 | 87.76 | 88.06 | 1,072,200 | -0.66(-0.74%) |
Sep 22, 2005 | 86.95 | 89.40 | 86.00 | 88.72 | 2,371,800 | +2.61(+3.03%) |
Sep 21, 2005 | 85.88 | 86.76 | 83.66 | 86.11 | 4,277,300 | -4.16(-4.61%) |
Sep 20, 2005 | 91.61 | 92.57 | 89.61 | 90.27 | 1,591,900 | -1.24(-1.36%) |
Sep 19, 2005 | 92.83 | 92.83 | 91.33 | 91.51 | 954,000 | -1.51(-1.62%) |
Sep 16, 2005 | 93.31 | 94.04 | 92.95 | 93.02 | 1,389,200 | -0.28(-0.30%) |
Sep 15, 2005 | 93.70 | 94.01 | 92.91 | 93.30 | 628,400 | -0.26(-0.28%) |
Sep 14, 2005 | 94.34 | 94.96 | 93.54 | 93.56 | 548,200 | -0.68(-0.72%) |
Sep 13, 2005 | 96.75 | 96.85 | 94.15 | 94.24 | 688,100 | -2.63(-2.71%) |
Sep 12, 2005 | 95.46 | 97.08 | 95.00 | 96.87 | 489,500 | +1.41(+1.48%) |
Sep 09, 2005 | 94.83 | 95.81 | 94.35 | 95.46 | 423,100 | +0.74(+0.78%) |
Sep 08, 2005 | 95.60 | 95.60 | 93.59 | 94.72 | 753,300 | -1.58(-1.64%) |
Sep 07, 2005 | 95.47 | 96.48 | 95.20 | 96.30 | 613,100 | +1.32(+1.39%) |
Sep 06, 2005 | 93.25 | 95.15 | 92.65 | 94.98 | 817,200 | +2.33(+2.51%) |
Sep 02, 2005 | 93.25 | 93.69 | 91.90 | 92.65 | 794,200 | -0.74(-0.79%) |
Sep 01, 2005 | 94.30 | 94.70 | 93.36 | 93.39 | 1,227,900 | -1.11(-1.17%) |
Aug 31, 2005 | 93.95 | 94.63 | 93.12 | 94.50 | 829,800 | +0.60(+0.64%) |
Aug 30, 2005 | 95.07 | 95.07 | 92.95 | 93.90 | 754,400 | -1.47(-1.54%) |
Aug 29, 2005 | 95.45 | 95.45 | 94.10 | 95.37 | 592,100 | -0.08(-0.08%) |
Aug 26, 2005 | 96.75 | 97.04 | 95.31 | 95.45 | 449,000 | -1.47(-1.52%) |
Aug 25, 2005 | 95.95 | 97.40 | 95.50 | 96.92 | 642,600 | +0.93(+0.97%) |
Aug 24, 2005 | 95.70 | 97.06 | 95.29 | 95.99 | 655,400 | +0.29(+0.30%) |
Aug 23, 2005 | 95.40 | 96.16 | 95.15 | 95.70 | 752,400 | +0.63(+0.66%) |
Aug 22, 2005 | 95.89 | 96.74 | 94.59 | 95.07 | 713,500 | -0.57(-0.60%) |
Aug 19, 2005 | 98.30 | 98.31 | 95.52 | 95.64 | 1,119,400 | -2.65(-2.70%) |
Aug 18, 2005 | 97.90 | 98.90 | 97.16 | 98.29 | 363,400 | +0.05(+0.05%) |
Aug 17, 2005 | 97.56 | 98.65 | 97.11 | 98.24 | 362,200 | +0.14(+0.14%) |
Aug 16, 2005 | 99.06 | 99.07 | 97.85 | 98.10 | 683,300 | -1.06(-1.07%) |
Aug 15, 2005 | 98.57 | 99.16 | 97.77 | 99.16 | 453,900 | +0.82(+0.83%) |
Aug 12, 2005 | 99.07 | 99.07 | 97.30 | 98.34 | 708,800 | -0.73(-0.74%) |
Aug 11, 2005 | 99.76 | 99.90 | 98.57 | 99.07 | 819,500 | -1.12(-1.12%) |
Aug 10, 2005 | 101.04 | 101.83 | 99.95 | 100.19 | 505,400 | -0.50(-0.50%) |
Aug 09, 2005 | 99.98 | 100.95 | 99.75 | 100.69 | 469,800 | +0.89(+0.89%) |
Aug 08, 2005 | 100.66 | 101.70 | 99.53 | 99.80 | 437,700 | -0.69(-0.69%) |
Aug 05, 2005 | 102.00 | 102.22 | 100.40 | 100.49 | 506,100 | -1.41(-1.38%) |
Aug 04, 2005 | 103.20 | 103.45 | 101.40 | 101.90 | 958,400 | -1.90(-1.83%) |
Aug 03, 2005 | 101.00 | 103.94 | 100.80 | 103.80 | 2,187,900 | +5.04(+5.10%) |
Aug 02, 2005 | 97.89 | 98.93 | 97.40 | 98.76 | 362,100 | +0.87(+0.89%) |
Aug 01, 2005 | 97.65 | 99.05 | 97.63 | 97.89 | 416,500 | +0.45(+0.46%) |
Jul 29, 2005 | 99.56 | 99.56 | 97.25 | 97.44 | 509,000 | -1.94(-1.95%) |
Jul 28, 2005 | 97.95 | 99.87 | 97.83 | 99.38 | 571,600 | +1.53(+1.56%) |
Jul 27, 2005 | 97.70 | 97.87 | 97.12 | 97.85 | 436,500 | +0.24(+0.25%) |
Jul 26, 2005 | 98.18 | 98.18 | 97.32 | 97.61 | 467,700 | -0.52(-0.53%) |
Jul 25, 2005 | 99.22 | 99.23 | 98.13 | 98.13 | 494,100 | -1.01(-1.02%) |
Jul 22, 2005 | 98.41 | 99.22 | 98.33 | 99.14 | 389,600 | +0.78(+0.79%) |
Jul 21, 2005 | 99.34 | 99.36 | 97.59 | 98.36 | 783,100 | -0.99(-1.00%) |
Jul 20, 2005 | 98.55 | 99.59 | 98.46 | 99.35 | 518,800 | +0.55(+0.56%) |
Jul 19, 2005 | 98.65 | 99.15 | 98.24 | 98.80 | 738,100 | +0.40(+0.41%) |
Jul 18, 2005 | 97.85 | 98.41 | 97.53 | 98.40 | 650,800 | +0.30(+0.31%) |
Jul 15, 2005 | 97.92 | 98.42 | 97.60 | 98.10 | 551,500 | +0.02(+0.02%) |
Jul 14, 2005 | 98.27 | 98.57 | 97.59 | 98.08 | 519,600 | +0.06(+0.06%) |
Jul 13, 2005 | 97.58 | 98.04 | 97.41 | 98.02 | 406,300 | +0.40(+0.41%) |
Jul 12, 2005 | 97.13 | 97.90 | 96.89 | 97.62 | 759,000 | +0.49(+0.50%) |
Jul 11, 2005 | 97.05 | 97.35 | 96.80 | 97.13 | 626,800 | +0.23(+0.24%) |
Jul 08, 2005 | 95.70 | 97.13 | 95.65 | 96.90 | 937,200 | +1.16(+1.21%) |
Jul 07, 2005 | 94.88 | 95.74 | 94.35 | 95.74 | 918,800 | +0.64(+0.67%) |
Jul 06, 2005 | 95.01 | 95.36 | 94.47 | 95.10 | 949,400 | +0.06(+0.06%) |
Jul 05, 2005 | 93.65 | 95.17 | 93.62 | 95.04 | 696,500 | +1.85(+1.99%) |
Jul 01, 2005 | 92.70 | 93.32 | 92.06 | 93.19 | 415,900 | +0.73(+0.79%) |
Jun 30, 2005 | 94.50 | 94.87 | 92.38 | 92.46 | 885,000 | -1.62(-1.72%) |
Jun 29, 2005 | 93.56 | 94.57 | 93.12 | 94.08 | 964,600 | +0.52(+0.56%) |
Jun 28, 2005 | 91.82 | 94.95 | 91.82 | 93.56 | 892,400 | +2.14(+2.34%) |
Jun 27, 2005 | 90.94 | 91.87 | 90.55 | 91.42 | 504,100 | +0.64(+0.71%) |
Jun 24, 2005 | 91.60 | 91.61 | 90.20 | 90.78 | 750,400 | -0.88(-0.96%) |
Jun 23, 2005 | 93.20 | 93.65 | 90.95 | 91.66 | 1,157,700 | -1.56(-1.67%) |
Jun 22, 2005 | 94.78 | 94.79 | 92.97 | 93.22 | 850,500 | -1.21(-1.28%) |
Jun 21, 2005 | 94.65 | 95.04 | 93.95 | 94.43 | 824,000 | -0.36(-0.38%) |
Jun 20, 2005 | 93.90 | 94.98 | 93.31 | 94.79 | 584,200 | +0.79(+0.84%) |
Jun 17, 2005 | 95.91 | 95.91 | 93.46 | 94.00 | 1,169,400 | -1.19(-1.25%) |
Jun 16, 2005 | 94.21 | 95.29 | 93.76 | 95.19 | 865,700 | +0.92(+0.98%) |
Jun 15, 2005 | 94.43 | 94.69 | 93.03 | 94.27 | 754,300 | -0.15(-0.16%) |
Jun 14, 2005 | 91.71 | 94.51 | 91.51 | 94.42 | 1,024,100 | +2.81(+3.07%) |
Jun 13, 2005 | 91.51 | 92.59 | 91.31 | 91.61 | 456,600 | +0.13(+0.14%) |
Jun 10, 2005 | 91.85 | 92.46 | 91.05 | 91.48 | 508,700 | -0.51(-0.55%) |
Jun 09, 2005 | 91.40 | 92.29 | 91.16 | 91.99 | 718,800 | +0.60(+0.66%) |
Jun 08, 2005 | 92.17 | 92.67 | 91.24 | 91.39 | 556,400 | -0.77(-0.84%) |
Jun 07, 2005 | 91.61 | 92.95 | 91.37 | 92.16 | 556,800 | +0.55(+0.60%) |
Jun 06, 2005 | 91.75 | 92.00 | 91.38 | 91.61 | 459,800 | -0.15(-0.16%) |
Jun 03, 2005 | 91.99 | 92.98 | 91.43 | 91.76 | 767,200 | -0.22(-0.24%) |
Jun 02, 2005 | 91.00 | 92.26 | 90.70 | 91.98 | 581,400 | +0.86(+0.94%) |