Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 96.79 | 96.99 | 96.36 | 96.91 | 9,757 | +0.75(+0.78%) |
May 30, 2006 | 97.28 | 97.28 | 96.16 | 96.16 | 8,275 | -1.52(-1.56%) |
May 26, 2006 | 97.51 | 97.93 | 97.10 | 97.68 | 9,139 | +0.79(+0.82%) |
May 25, 2006 | 96.75 | 97.00 | 96.28 | 96.89 | 19,638 | +0.78(+0.81%) |
May 24, 2006 | 95.62 | 96.35 | 95.04 | 96.11 | 13,586 | +0.28(+0.29%) |
May 23, 2006 | 96.73 | 97.00 | 95.84 | 95.84 | 8,769 | -0.55(-0.57%) |
May 22, 2006 | 96.57 | 96.83 | 95.50 | 96.39 | 18,773 | -0.28(-0.29%) |
May 19, 2006 | 96.45 | 97.00 | 96.36 | 96.67 | 8,645 | +0.60(+0.62%) |
May 18, 2006 | 97.47 | 97.47 | 96.07 | 96.07 | 14,450 | -0.81(-0.84%) |
May 17, 2006 | 98.04 | 98.04 | 96.59 | 96.88 | 25,937 | -1.97(-1.99%) |
May 16, 2006 | 99.28 | 99.28 | 98.40 | 98.85 | 7,163 | -0.11(-0.11%) |
May 15, 2006 | 98.78 | 99.19 | 98.45 | 98.96 | 19,638 | +0.40(+0.40%) |
May 12, 2006 | 99.30 | 99.51 | 98.57 | 98.57 | 5,681 | -0.89(-0.90%) |
May 11, 2006 | 100.69 | 101.12 | 99.22 | 99.46 | 16,426 | -1.38(-1.37%) |
May 10, 2006 | 100.92 | 101.21 | 100.44 | 100.83 | 9,263 | -0.31(-0.30%) |
May 09, 2006 | 100.99 | 101.30 | 100.98 | 101.14 | 8,769 | +0.22(+0.22%) |
May 08, 2006 | 101.52 | 101.68 | 100.92 | 100.92 | 14,203 | -0.56(-0.55%) |
May 05, 2006 | 100.65 | 101.59 | 100.57 | 101.48 | 11,239 | +1.59(+1.59%) |
May 04, 2006 | 100.04 | 100.19 | 99.89 | 99.89 | 10,745 | +0.34(+0.34%) |
May 03, 2006 | 99.59 | 99.78 | 99.20 | 99.55 | 14,450 | -0.09(-0.09%) |
May 02, 2006 | 99.59 | 99.66 | 99.24 | 99.64 | 31,371 | +0.50(+0.51%) |
May 01, 2006 | 100.75 | 100.75 | 99.04 | 99.14 | 15,685 | -1.59(-1.58%) |
Apr 28, 2006 | 99.92 | 101.10 | 99.92 | 100.73 | 88,062 | +1.06(+1.06%) |
Apr 27, 2006 | 97.47 | 99.97 | 97.47 | 99.67 | 33,100 | +1.47(+1.50%) |
Apr 26, 2006 | 97.90 | 98.23 | 97.74 | 98.19 | 12,598 | +0.63(+0.65%) |
Apr 25, 2006 | 98.06 | 98.06 | 97.36 | 97.56 | 12,598 | -0.69(-0.70%) |
Apr 24, 2006 | 98.05 | 98.27 | 97.78 | 98.25 | 10,745 | -0.10(-0.10%) |
Apr 21, 2006 | 98.92 | 98.92 | 98.11 | 98.35 | 29,765 | -0.26(-0.26%) |
Apr 20, 2006 | 98.57 | 99.00 | 98.41 | 98.61 | 13,092 | +0.19(+0.20%) |
Apr 19, 2006 | 98.36 | 98.79 | 98.36 | 98.41 | 18,650 | -0.13(-0.13%) |
Apr 18, 2006 | 97.17 | 98.63 | 97.08 | 98.54 | 11,362 | +1.71(+1.76%) |
Apr 17, 2006 | 96.94 | 97.21 | 96.52 | 96.83 | 4,940 | +0.07(+0.08%) |
Apr 13, 2006 | 96.52 | 96.88 | 96.42 | 96.76 | 14,450 | +0.24(+0.25%) |
Apr 12, 2006 | 96.62 | 96.66 | 96.26 | 96.52 | 3,952 | +0.30(+0.31%) |
Apr 11, 2006 | 97.44 | 97.44 | 96.17 | 96.22 | 7,287 | -0.90(-0.93%) |
Apr 10, 2006 | 97.12 | 97.71 | 97.00 | 97.12 | 4,940 | +0.23(+0.23%) |
Apr 07, 2006 | 98.17 | 98.20 | 96.76 | 96.89 | 7,781 | -0.75(-0.77%) |
Apr 06, 2006 | 97.58 | 97.83 | 97.30 | 97.64 | 37,670 | -0.19(-0.19%) |
Apr 05, 2006 | 97.92 | 98.09 | 97.77 | 97.83 | 5,804 | +0.06(+0.07%) |
Apr 04, 2006 | 96.70 | 97.87 | 96.49 | 97.77 | 18,773 | +1.26(+1.31%) |
Apr 03, 2006 | 96.59 | 97.36 | 96.46 | 96.50 | 9,633 | -0.01(-0.01%) |
Mar 31, 2006 | 96.70 | 96.75 | 96.33 | 96.51 | 33,347 | +0.26(+0.27%) |
Mar 30, 2006 | 96.87 | 97.05 | 96.15 | 96.25 | 57,308 | -0.44(-0.45%) |
Mar 29, 2006 | 96.49 | 96.98 | 96.06 | 96.69 | 38,288 | +0.36(+0.38%) |
Mar 28, 2006 | 97.13 | 97.62 | 96.23 | 96.32 | 10,621 | -1.01(-1.04%) |
Mar 27, 2006 | 97.03 | 97.34 | 97.03 | 97.34 | 20,255 | +0.02(+0.02%) |
Mar 24, 2006 | 97.08 | 97.38 | 96.91 | 97.32 | 3,952 | -0.38(-0.39%) |
Mar 23, 2006 | 97.69 | 97.78 | 97.51 | 97.70 | 5,804 | -0.36(-0.36%) |
Mar 22, 2006 | 97.15 | 98.06 | 97.15 | 98.06 | 6,916 | +0.86(+0.88%) |
Mar 21, 2006 | 97.93 | 98.04 | 97.09 | 97.20 | 6,299 | -0.93(-0.95%) |
Mar 20, 2006 | 97.87 | 98.13 | 97.53 | 98.13 | 11,733 | +0.31(+0.31%) |
Mar 17, 2006 | 97.73 | 97.92 | 97.69 | 97.82 | 7,410 | +0.19(+0.20%) |
Mar 16, 2006 | 97.60 | 97.93 | 97.49 | 97.63 | 16,673 | +0.27(+0.27%) |
Mar 15, 2006 | 97.07 | 97.46 | 96.89 | 97.36 | 6,546 | +0.25(+0.26%) |
Mar 14, 2006 | 96.22 | 97.25 | 96.22 | 97.11 | 10,745 | +1.16(+1.21%) |
Mar 13, 2006 | 96.38 | 96.56 | 95.95 | 95.95 | 20,749 | +0.07(+0.08%) |
Mar 10, 2006 | 95.21 | 96.02 | 95.21 | 95.88 | 7,410 | +0.67(+0.71%) |
Mar 09, 2006 | 95.91 | 96.14 | 95.18 | 95.21 | 6,175 | -0.72(-0.75%) |
Mar 08, 2006 | 95.81 | 96.00 | 95.39 | 95.93 | 3,087 | +0.15(+0.15%) |
Mar 07, 2006 | 95.35 | 95.85 | 95.13 | 95.78 | 10,621 | +0.07(+0.08%) |
Mar 06, 2006 | 96.01 | 96.11 | 95.28 | 95.71 | 14,574 | -0.32(-0.34%) |
Mar 03, 2006 | 96.11 | 96.74 | 95.98 | 96.03 | 12,968 | -0.30(-0.31%) |
Mar 02, 2006 | 96.37 | 96.43 | 96.01 | 96.33 | 6,422 | -0.45(-0.46%) |
Mar 01, 2006 | 96.49 | 96.92 | 96.42 | 96.78 | 18,403 | +0.55(+0.57%) |
Feb 28, 2006 | 97.22 | 97.12 | 96.05 | 96.23 | 11,856 | -1.00(-1.02%) |
Feb 27, 2006 | 97.12 | 97.53 | 97.12 | 97.22 | 32,853 | +0.04(+0.04%) |
Feb 24, 2006 | 96.59 | 97.34 | 96.59 | 97.18 | 15,438 | +0.38(+0.39%) |
Feb 23, 2006 | 96.88 | 97.14 | 96.43 | 96.80 | 11,239 | -0.17(-0.18%) |
Feb 22, 2006 | 95.82 | 97.04 | 95.82 | 96.97 | 22,355 | +1.89(+1.99%) |
Feb 21, 2006 | 95.62 | 95.69 | 95.08 | 95.08 | 20,749 | -0.34(-0.36%) |
Feb 17, 2006 | 95.90 | 95.90 | 95.30 | 95.42 | 9,510 | -0.39(-0.41%) |
Feb 16, 2006 | 95.06 | 95.81 | 95.06 | 95.81 | 31,248 | +0.80(+0.84%) |
Feb 15, 2006 | 94.42 | 95.21 | 94.42 | 95.00 | 19,020 | +0.63(+0.67%) |
Feb 14, 2006 | 93.37 | 94.73 | 93.28 | 94.37 | 13,339 | +1.06(+1.14%) |
Feb 13, 2006 | 93.53 | 93.66 | 92.97 | 93.31 | 25,196 | -0.29(-0.31%) |
Feb 10, 2006 | 93.11 | 93.60 | 92.58 | 93.60 | 2,717 | +0.33(+0.36%) |
Feb 09, 2006 | 93.13 | 93.91 | 93.13 | 93.27 | 10,745 | +0.28(+0.30%) |
Feb 08, 2006 | 92.50 | 92.99 | 92.50 | 92.99 | 13,339 | +0.53(+0.57%) |
Feb 07, 2006 | 93.00 | 93.23 | 92.46 | 92.46 | 9,757 | -0.60(-0.64%) |
Feb 06, 2006 | 92.87 | 93.21 | 92.85 | 93.06 | 6,175 | +0.19(+0.21%) |
Feb 03, 2006 | 92.70 | 93.59 | 92.46 | 92.87 | 6,669 | -0.37(-0.40%) |
Feb 02, 2006 | 93.85 | 93.89 | 93.11 | 93.24 | 40,634 | -0.76(-0.81%) |
Feb 01, 2006 | 94.05 | 94.32 | 93.72 | 94.00 | 19,020 | -0.26(-0.27%) |
Jan 31, 2006 | 94.36 | 94.40 | 93.92 | 94.26 | 20,255 | -0.10(-0.10%) |
Jan 30, 2006 | 94.36 | 94.49 | 94.19 | 94.36 | 12,227 | -0.29(-0.31%) |
Jan 27, 2006 | 94.28 | 95.02 | 94.11 | 94.65 | 12,104 | +0.28(+0.29%) |
Jan 26, 2006 | 93.72 | 94.81 | 93.72 | 94.37 | 10,004 | +1.70(+1.83%) |
Jan 25, 2006 | 92.62 | 92.95 | 92.28 | 92.67 | 16,673 | +0.18(+0.19%) |
Jan 24, 2006 | 92.37 | 92.84 | 92.28 | 92.49 | 14,080 | +0.37(+0.40%) |
Jan 23, 2006 | 91.83 | 92.42 | 91.77 | 92.12 | 32,236 | +0.45(+0.49%) |
Jan 20, 2006 | 93.29 | 93.30 | 91.57 | 91.67 | 42,487 | -1.95(-2.08%) |
Jan 19, 2006 | 94.05 | 94.11 | 93.34 | 93.62 | 12,351 | -0.23(-0.25%) |
Jan 18, 2006 | 93.73 | 94.36 | 93.47 | 93.85 | 15,315 | -0.22(-0.23%) |
Jan 17, 2006 | 94.19 | 94.28 | 93.77 | 94.07 | 33,100 | -0.82(-0.86%) |
Jan 13, 2006 | 95.08 | 95.08 | 94.68 | 94.89 | 8,398 | +0.02(+0.02%) |
Jan 12, 2006 | 95.24 | 95.25 | 94.73 | 94.87 | 7,163 | -0.52(-0.54%) |
Jan 11, 2006 | 95.12 | 95.51 | 95.07 | 95.39 | 7,904 | +0.49(+0.52%) |
Jan 10, 2006 | 94.56 | 94.90 | 94.41 | 94.90 | 6,793 | -0.19(-0.20%) |
Jan 09, 2006 | 94.53 | 95.14 | 94.53 | 95.09 | 15,315 | +0.53(+0.57%) |
Jan 06, 2006 | 94.36 | 94.74 | 93.86 | 94.55 | 7,657 | +0.49(+0.52%) |
Jan 05, 2006 | 93.68 | 94.09 | 93.68 | 94.06 | 63,237 | +0.27(+0.28%) |
Jan 04, 2006 | 93.89 | 94.17 | 93.42 | 93.80 | 18,156 | -0.21(-0.22%) |
Jan 03, 2006 | 92.70 | 94.01 | 92.09 | 94.01 | 17,044 | +1.34(+1.45%) |
Dec 30, 2005 | 92.53 | 92.86 | 92.25 | 92.66 | 21,490 | -0.23(-0.25%) |
Dec 29, 2005 | 93.37 | 93.37 | 92.90 | 92.90 | 13,339 | -0.26(-0.28%) |
Dec 28, 2005 | 93.51 | 93.56 | 93.16 | 93.16 | 10,251 | -0.40(-0.42%) |
Dec 27, 2005 | 94.51 | 94.67 | 93.51 | 93.55 | 25,319 | -0.67(-0.71%) |
Dec 23, 2005 | 94.16 | 94.28 | 94.07 | 94.23 | 31,989 | +0.22(+0.23%) |
Dec 22, 2005 | 93.79 | 94.11 | 93.62 | 94.01 | 25,443 | -0.19(-0.20%) |
Dec 21, 2005 | 94.28 | 94.75 | 93.99 | 94.19 | 6,175 | +0.32(+0.34%) |
Dec 20, 2005 | 93.96 | 94.14 | 93.65 | 93.87 | 17,291 | +0.15(+0.16%) |
Dec 19, 2005 | 94.19 | 94.31 | 93.58 | 93.72 | 12,968 | -0.72(-0.76%) |
Dec 16, 2005 | 94.65 | 94.84 | 94.43 | 94.45 | 11,239 | +0.32(+0.34%) |
Dec 15, 2005 | 94.57 | 94.61 | 94.04 | 94.12 | 25,443 | -0.41(-0.44%) |
Dec 14, 2005 | 94.10 | 94.68 | 94.10 | 94.53 | 46,316 | +0.49(+0.52%) |
Dec 13, 2005 | 92.77 | 94.35 | 92.77 | 94.05 | 15,562 | +0.97(+1.04%) |
Dec 12, 2005 | 93.55 | 93.71 | 92.76 | 93.08 | 14,327 | -0.18(-0.19%) |
Dec 09, 2005 | 92.76 | 93.75 | 92.52 | 93.26 | 9,016 | +0.76(+0.82%) |
Dec 08, 2005 | 92.66 | 93.06 | 92.32 | 92.50 | 17,661 | -0.26(-0.28%) |
Dec 07, 2005 | 93.52 | 93.52 | 92.33 | 92.76 | 12,598 | -0.80(-0.86%) |
Dec 06, 2005 | 93.98 | 94.41 | 93.55 | 93.56 | 15,932 | -0.13(-0.14%) |
Dec 05, 2005 | 93.34 | 93.77 | 92.87 | 93.69 | 14,327 | +0.00(+0.00%) |
Dec 02, 2005 | 93.38 | 93.76 | 93.35 | 93.69 | 17,044 | +0.11(+0.12%) |
Dec 01, 2005 | 93.41 | 93.73 | 93.41 | 93.58 | 12,474 | +0.74(+0.80%) |
Nov 30, 2005 | 93.92 | 94.08 | 92.83 | 92.83 | 19,391 | -1.25(-1.33%) |
Nov 29, 2005 | 94.19 | 94.60 | 93.96 | 94.09 | 33,594 | -0.10(-0.10%) |
Nov 28, 2005 | 94.89 | 94.95 | 94.19 | 94.19 | 12,104 | -0.57(-0.61%) |
Nov 25, 2005 | 94.72 | 94.85 | 94.67 | 94.76 | 5,928 | +0.24(+0.26%) |
Nov 23, 2005 | 93.68 | 95.03 | 93.68 | 94.52 | 17,044 | +0.90(+0.96%) |
Nov 22, 2005 | 92.91 | 93.78 | 92.54 | 93.62 | 40,387 | +0.56(+0.60%) |
Nov 21, 2005 | 92.29 | 93.13 | 92.29 | 93.06 | 38,164 | +0.63(+0.68%) |
Nov 18, 2005 | 92.42 | 92.43 | 91.72 | 92.43 | 31,248 | +0.66(+0.72%) |
Nov 17, 2005 | 90.88 | 91.91 | 90.75 | 91.77 | 26,060 | +0.89(+0.98%) |
Nov 16, 2005 | 91.57 | 91.57 | 90.63 | 90.88 | 7,163 | -0.46(-0.51%) |
Nov 15, 2005 | 92.35 | 92.13 | 91.04 | 91.34 | 14,821 | -0.91(-0.99%) |
Nov 14, 2005 | 92.05 | 92.32 | 91.96 | 92.25 | 16,179 | +0.02(+0.03%) |
Nov 11, 2005 | 91.73 | 92.29 | 91.73 | 92.23 | 24,084 | +0.41(+0.45%) |
Nov 10, 2005 | 90.19 | 91.81 | 90.19 | 91.81 | 27,666 | +1.67(+1.85%) |
Nov 09, 2005 | 89.64 | 90.38 | 89.63 | 90.15 | 8,769 | +0.48(+0.53%) |
Nov 08, 2005 | 89.55 | 89.82 | 89.43 | 89.67 | 26,060 | -0.27(-0.30%) |
Nov 07, 2005 | 89.57 | 89.98 | 89.38 | 89.94 | 18,526 | +0.71(+0.80%) |
Nov 04, 2005 | 89.05 | 89.22 | 88.83 | 89.22 | 6,669 | +0.28(+0.32%) |
Nov 03, 2005 | 89.22 | 89.31 | 88.71 | 88.94 | 43,599 | -0.15(-0.16%) |
Nov 02, 2005 | 88.14 | 89.13 | 88.14 | 89.09 | 22,478 | +0.83(+0.94%) |
Nov 01, 2005 | 88.66 | 88.66 | 88.02 | 88.25 | 14,327 | -0.79(-0.89%) |
Oct 31, 2005 | 88.59 | 89.05 | 88.59 | 89.05 | 17,044 | +0.62(+0.70%) |
Oct 28, 2005 | 87.37 | 88.43 | 87.28 | 88.43 | 13,956 | +1.52(+1.75%) |
Oct 27, 2005 | 87.35 | 87.72 | 86.91 | 86.91 | 21,367 | -0.36(-0.41%) |
Oct 26, 2005 | 86.83 | 87.75 | 86.83 | 87.26 | 15,932 | +0.29(+0.34%) |
Oct 25, 2005 | 87.12 | 87.39 | 86.53 | 86.97 | 40,758 | -0.23(-0.27%) |
Oct 24, 2005 | 86.07 | 87.25 | 86.05 | 87.21 | 23,219 | +1.60(+1.86%) |
Oct 21, 2005 | 85.30 | 86.02 | 85.30 | 85.61 | 10,251 | +0.40(+0.48%) |
Oct 20, 2005 | 85.96 | 86.33 | 85.00 | 85.21 | 12,474 | -0.61(-0.71%) |
Oct 19, 2005 | 83.94 | 85.81 | 83.94 | 85.81 | 27,666 | +1.68(+2.00%) |
Oct 18, 2005 | 84.53 | 84.71 | 84.13 | 84.13 | 4,569 | -0.45(-0.53%) |
Oct 17, 2005 | 84.91 | 84.91 | 84.12 | 84.58 | 8,028 | +0.09(+0.11%) |
Oct 14, 2005 | 84.28 | 84.58 | 83.91 | 84.49 | 13,215 | +1.05(+1.26%) |
Oct 13, 2005 | 83.09 | 83.60 | 82.68 | 83.43 | 13,833 | +0.40(+0.49%) |
Oct 12, 2005 | 83.68 | 84.07 | 82.96 | 83.03 | 15,685 | -0.65(-0.77%) |
Oct 11, 2005 | 84.47 | 84.47 | 83.56 | 83.68 | 11,609 | -0.66(-0.79%) |
Oct 10, 2005 | 84.97 | 84.97 | 84.34 | 84.34 | 3,952 | -0.49(-0.58%) |
Oct 07, 2005 | 84.85 | 85.12 | 84.74 | 84.83 | 7,410 | +0.06(+0.07%) |
Oct 06, 2005 | 84.69 | 85.34 | 84.30 | 84.78 | 68,548 | +0.33(+0.39%) |
Oct 05, 2005 | 84.77 | 85.28 | 84.45 | 84.45 | 32,112 | -0.51(-0.60%) |
Oct 04, 2005 | 85.94 | 86.18 | 84.96 | 84.96 | 18,773 | -1.02(-1.19%) |
Oct 03, 2005 | 86.11 | 86.21 | 85.66 | 85.98 | 11,856 | +0.23(+0.26%) |
Sep 30, 2005 | 86.11 | 86.14 | 85.68 | 85.75 | 11,362 | -0.43(-0.50%) |
Sep 29, 2005 | 84.95 | 86.20 | 84.74 | 86.18 | 32,730 | +1.23(+1.45%) |
Sep 28, 2005 | 85.66 | 85.82 | 84.95 | 84.95 | 7,781 | -0.54(-0.63%) |
Sep 27, 2005 | 85.50 | 85.73 | 85.21 | 85.49 | 8,769 | +0.02(+0.02%) |
Sep 26, 2005 | 86.06 | 86.12 | 85.47 | 85.47 | 5,804 | -0.31(-0.36%) |
Sep 23, 2005 | 85.78 | 85.88 | 85.17 | 85.78 | 7,410 | -0.66(-0.76%) |
Sep 22, 2005 | 85.94 | 86.54 | 85.32 | 86.44 | 15,068 | +0.48(+0.56%) |
Sep 21, 2005 | 86.60 | 86.83 | 85.96 | 85.96 | 12,104 | -1.38(-1.58%) |
Sep 20, 2005 | 88.24 | 88.57 | 87.34 | 87.34 | 12,474 | -0.40(-0.46%) |
Sep 19, 2005 | 88.33 | 88.33 | 87.69 | 87.74 | 59,408 | -0.77(-0.87%) |
Sep 16, 2005 | 87.50 | 88.51 | 87.50 | 88.51 | 10,127 | +1.37(+1.57%) |
Sep 15, 2005 | 87.36 | 87.36 | 86.87 | 87.14 | 6,546 | -0.08(-0.09%) |
Sep 14, 2005 | 87.59 | 87.64 | 87.22 | 87.22 | 10,251 | -0.22(-0.25%) |
Sep 13, 2005 | 87.47 | 87.86 | 87.40 | 87.44 | 128,697 | -0.76(-0.86%) |
Sep 12, 2005 | 88.11 | 88.20 | 87.93 | 88.20 | 6,793 | +0.37(+0.42%) |
Sep 09, 2005 | 87.54 | 88.11 | 87.54 | 87.83 | 6,546 | +0.44(+0.50%) |
Sep 08, 2005 | 87.60 | 87.72 | 87.33 | 87.39 | 6,175 | -0.36(-0.41%) |
Sep 07, 2005 | 87.77 | 87.84 | 87.53 | 87.75 | 11,980 | -0.02(-0.02%) |
Sep 06, 2005 | 87.28 | 87.88 | 87.13 | 87.77 | 7,287 | +0.76(+0.87%) |
Sep 02, 2005 | 87.16 | 87.35 | 86.98 | 87.00 | 52,491 | +0.02(+0.02%) |
Sep 01, 2005 | 86.57 | 87.47 | 86.33 | 86.99 | 236,275 | +0.23(+0.27%) |
Aug 31, 2005 | 86.02 | 86.75 | 85.58 | 86.75 | 3,581 | +0.92(+1.07%) |
Aug 30, 2005 | 87.51 | 87.51 | 85.54 | 85.84 | 18,156 | -0.46(-0.53%) |
Aug 29, 2005 | 85.63 | 86.41 | 85.43 | 86.30 | 49,774 | +0.43(+0.50%) |
Aug 26, 2005 | 86.62 | 86.62 | 85.75 | 85.87 | 33,471 | -0.66(-0.77%) |
Aug 25, 2005 | 86.49 | 86.66 | 86.40 | 86.54 | 3,828 | +0.00(+0.00%) |
Aug 24, 2005 | 87.24 | 87.44 | 86.42 | 86.54 | 3,705 | -0.79(-0.91%) |
Aug 23, 2005 | 87.77 | 87.77 | 87.09 | 87.33 | 4,075 | -0.55(-0.63%) |
Aug 22, 2005 | 88.19 | 88.19 | 87.63 | 87.88 | 2,346 | +0.12(+0.14%) |
Aug 19, 2005 | 87.73 | 87.77 | 87.60 | 87.76 | 3,705 | +0.32(+0.36%) |
Aug 18, 2005 | 87.23 | 87.65 | 87.23 | 87.44 | 2,099 | -0.04(-0.05%) |
Aug 17, 2005 | 87.32 | 87.79 | 87.32 | 87.48 | 4,569 | +0.07(+0.08%) |
Aug 16, 2005 | 87.85 | 88.09 | 87.41 | 87.41 | 1,254,988 | -0.52(-0.59%) |
Aug 15, 2005 | 87.09 | 87.96 | 86.98 | 87.93 | 2,964 | +0.53(+0.61%) |
Aug 12, 2005 | 87.44 | 87.58 | 87.09 | 87.39 | 2,593 | -0.28(-0.31%) |
Aug 11, 2005 | 87.36 | 87.70 | 87.13 | 87.67 | 12,351 | +0.40(+0.46%) |
Aug 10, 2005 | 87.90 | 88.30 | 87.07 | 87.26 | 4,075 | -0.03(-0.04%) |
Aug 09, 2005 | 87.39 | 87.73 | 87.28 | 87.30 | 13,833 | +0.23(+0.26%) |
Aug 08, 2005 | 87.36 | 87.60 | 87.00 | 87.07 | 11,856 | -0.36(-0.41%) |
Aug 05, 2005 | 88.17 | 88.17 | 87.32 | 87.43 | 8,275 | -1.04(-1.18%) |
Aug 04, 2005 | 88.58 | 88.58 | 88.23 | 88.47 | 3,952 | -0.30(-0.34%) |
Aug 03, 2005 | 88.58 | 88.85 | 88.41 | 88.77 | 6,422 | -0.03(-0.04%) |
Aug 02, 2005 | 88.47 | 88.86 | 88.40 | 88.80 | 3,952 | +0.33(+0.38%) |
Aug 01, 2005 | 88.25 | 88.47 | 88.17 | 88.47 | 5,434 | +0.37(+0.42%) |
Jul 29, 2005 | 88.90 | 89.00 | 88.10 | 88.10 | 7,904 | -0.96(-1.08%) |
Jul 28, 2005 | 89.02 | 89.19 | 88.61 | 89.06 | 6,793 | +0.28(+0.31%) |
Jul 27, 2005 | 88.66 | 88.79 | 88.48 | 88.79 | 2,223 | -0.33(-0.37%) |
Jul 26, 2005 | 88.98 | 89.21 | 88.92 | 89.12 | 4,322 | +0.06(+0.07%) |
Jul 25, 2005 | 89.45 | 89.56 | 89.05 | 89.05 | 3,581 | -0.28(-0.32%) |
Jul 22, 2005 | 88.94 | 89.42 | 88.83 | 89.34 | 3,458 | +0.56(+0.63%) |
Jul 21, 2005 | 89.30 | 89.30 | 88.74 | 88.78 | 9,633 | -0.45(-0.50%) |
Jul 20, 2005 | 88.80 | 89.29 | 88.71 | 89.22 | 2,593 | +0.42(+0.47%) |
Jul 19, 2005 | 88.90 | 89.09 | 88.71 | 88.80 | 45,945 | -0.07(-0.08%) |
Jul 18, 2005 | 89.22 | 89.28 | 88.81 | 88.88 | 6,299 | -1.04(-1.16%) |
Jul 15, 2005 | 89.78 | 90.03 | 89.56 | 89.92 | 3,334 | +0.10(+0.11%) |
Jul 14, 2005 | 89.63 | 89.98 | 89.53 | 89.82 | 6,052 | +0.40(+0.45%) |
Jul 13, 2005 | 89.10 | 89.46 | 89.00 | 89.42 | 5,681 | +0.48(+0.54%) |
Jul 12, 2005 | 88.82 | 89.18 | 88.62 | 88.94 | 5,310 | +0.25(+0.28%) |
Jul 11, 2005 | 88.54 | 88.95 | 88.47 | 88.69 | 5,310 | +0.32(+0.37%) |
Jul 08, 2005 | 87.60 | 88.48 | 87.60 | 88.37 | 16,920 | +0.78(+0.89%) |
Jul 07, 2005 | 87.12 | 87.59 | 86.48 | 87.59 | 30,507 | +0.01(+0.01%) |
Jul 06, 2005 | 88.03 | 88.03 | 87.58 | 87.58 | 1,852 | -0.36(-0.41%) |
Jul 05, 2005 | 87.20 | 87.94 | 87.20 | 87.94 | 6,052 | +0.59(+0.68%) |
Jul 01, 2005 | 87.85 | 87.92 | 87.35 | 87.35 | 9,263 | -0.12(-0.14%) |
Jun 30, 2005 | 88.67 | 88.67 | 87.47 | 87.47 | 45,081 | -0.54(-0.62%) |
Jun 29, 2005 | 88.21 | 88.31 | 87.98 | 88.02 | 4,569 | +0.11(+0.12%) |
Jun 28, 2005 | 87.31 | 87.91 | 87.31 | 87.91 | 2,099 | +0.91(+1.05%) |
Jun 27, 2005 | 87.14 | 87.14 | 86.89 | 87.00 | 1,852 | -0.15(-0.18%) |
Jun 24, 2005 | 87.22 | 87.51 | 87.08 | 87.15 | 4,446 | -0.15(-0.17%) |
Jun 23, 2005 | 88.27 | 88.27 | 87.30 | 87.30 | 5,063 | -0.99(-1.12%) |
Jun 22, 2005 | 88.19 | 88.40 | 88.14 | 88.28 | 3,087 | +0.32(+0.37%) |
Jun 21, 2005 | 87.78 | 88.14 | 87.64 | 87.96 | 3,952 | +0.02(+0.02%) |
Jun 20, 2005 | 87.81 | 88.06 | 87.35 | 87.94 | 20,749 | -0.32(-0.37%) |
Jun 17, 2005 | 87.93 | 88.27 | 87.93 | 88.27 | 3,952 | +0.43(+0.49%) |
Jun 16, 2005 | 87.44 | 87.88 | 87.39 | 87.84 | 4,940 | +0.53(+0.61%) |
Jun 15, 2005 | 87.12 | 87.30 | 86.98 | 87.30 | 5,187 | +0.35(+0.40%) |
Jun 14, 2005 | 86.89 | 87.12 | 86.87 | 86.96 | 2,346 | +0.08(+0.09%) |
Jun 13, 2005 | 86.75 | 87.36 | 86.75 | 86.88 | 4,075 | +0.05(+0.06%) |
Jun 10, 2005 | 87.09 | 87.09 | 86.56 | 86.83 | 440,932 | -0.21(-0.24%) |
Jun 09, 2005 | 86.75 | 87.26 | 86.73 | 87.04 | 248,626 | -0.01(-0.01%) |
Jun 08, 2005 | 87.21 | 87.34 | 86.92 | 87.05 | 660,656 | +0.25(+0.29%) |
Jun 07, 2005 | 87.04 | 87.78 | 86.79 | 86.79 | 16,797 | -0.21(-0.24%) |
Jun 06, 2005 | 86.81 | 87.00 | 86.46 | 87.00 | 5,557 | +0.08(+0.09%) |
Jun 03, 2005 | 87.32 | 87.32 | 86.71 | 86.92 | 10,745 | -0.46(-0.53%) |
Jun 02, 2005 | 87.14 | 87.42 | 87.00 | 87.39 | 6,299 | +0.24(+0.28%) |