Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 1680 | 1691 | 1662 | 1672 | 49,800 | +0.59(+0.04%) |
Jun 29, 2006 | 1642 | 1672 | 1642 | 1672 | 51,800 | +32.33(+1.97%) |
Jun 28, 2006 | 1638 | 1642 | 1627 | 1639 | 33,200 | -0.26(-0.02%) |
Jun 27, 2006 | 1637 | 1643 | 1628 | 1640 | 36,400 | +6.10(+0.37%) |
Jun 26, 2006 | 1608 | 1636 | 1608 | 1633 | 39,400 | +27.74(+1.73%) |
Jun 23, 2006 | 1594 | 1608 | 1582 | 1606 | 35,000 | +9.64(+0.60%) |
Jun 22, 2006 | 1593 | 1605 | 1588 | 1596 | 32,400 | -2.05(-0.13%) |
Jun 21, 2006 | 1591 | 1618 | 1570 | 1598 | 39,800 | +5.79(+0.36%) |
Jun 20, 2006 | 1584 | 1593 | 1573 | 1592 | 35,600 | +6.04(+0.38%) |
Jun 19, 2006 | 1560 | 1592 | 1545 | 1586 | 35,600 | +11.82(+0.75%) |
Jun 16, 2006 | 1540 | 1574 | 1540 | 1574 | 33,600 | +40.49(+2.64%) |
Jun 15, 2006 | 1531 | 1551 | 1528 | 1534 | 28,400 | +2.65(+0.17%) |
Jun 14, 2006 | 1541 | 1541 | 1513 | 1531 | 32,400 | -17.16(-1.11%) |
Jun 13, 2006 | 1552 | 1570 | 1532 | 1548 | 32,400 | -4.31(-0.28%) |
Jun 12, 2006 | 1540 | 1566 | 1530 | 1553 | 31,400 | +1.42(+0.09%) |
Jun 09, 2006 | 1584 | 1594 | 1550 | 1551 | 47,000 | -40.11(-2.52%) |
Jun 08, 2006 | 1576 | 1596 | 1541 | 1591 | 54,600 | +1.94(+0.12%) |
Jun 07, 2006 | 1678 | 1678 | 1589 | 1590 | 65,000 | -89.58(-5.33%) |
Jun 06, 2006 | 1681 | 1693 | 1673 | 1679 | 58,400 | -5.49(-0.33%) |
Jun 05, 2006 | 1669 | 1685 | 1640 | 1685 | 67,200 | +15.22(+0.91%) |
Jun 02, 2006 | 1689 | 1696 | 1659 | 1669 | 78,200 | -14.79(-0.88%) |
Jun 01, 2006 | 1640 | 1685 | 1636 | 1684 | 67,800 | +42.89(+2.61%) |
May 31, 2006 | 1656 | 1667 | 1629 | 1641 | 57,000 | -15.99(-0.96%) |
May 30, 2006 | 1655 | 1664 | 1635 | 1657 | 53,000 | +8.75(+0.53%) |
May 29, 2006 | 1622 | 1649 | 1609 | 1649 | 51,800 | +34.65(+2.15%) |
May 26, 2006 | 1597 | 1615 | 1593 | 1614 | 43,800 | +22.46(+1.41%) |
May 25, 2006 | 1585 | 1599 | 1564 | 1591 | 41,000 | +0.51(+0.03%) |
May 24, 2006 | 1610 | 1635 | 1562 | 1591 | 57,200 | -13.63(-0.85%) |
May 23, 2006 | 1648 | 1649 | 1597 | 1605 | 70,000 | -53.14(-3.21%) |
May 22, 2006 | 1657 | 1674 | 1647 | 1658 | 77,200 | -1.86(-0.11%) |
May 19, 2006 | 1620 | 1665 | 1610 | 1660 | 77,000 | +42.27(+2.61%) |
May 18, 2006 | 1612 | 1630 | 1583 | 1617 | 60,600 | -7.87(-0.48%) |
May 17, 2006 | 1613 | 1641 | 1592 | 1625 | 71,000 | +11.90(+0.74%) |
May 16, 2006 | 1659 | 1679 | 1605 | 1613 | 88,200 | -50.84(-3.06%) |
May 15, 2006 | 1616 | 1665 | 1607 | 1664 | 87,800 | +61.26(+3.82%) |
May 12, 2006 | 1533 | 1603 | 1531 | 1603 | 68,400 | +65.45(+4.26%) |
May 11, 2006 | 1548 | 1584 | 1536 | 1537 | 73,200 | -8.31(-0.54%) |
May 10, 2006 | 1538 | 1554 | 1518 | 1546 | 62,800 | +14.53(+0.95%) |
May 09, 2006 | 1503 | 1533 | 1498 | 1531 | 64,600 | +34.06(+2.28%) |
May 08, 2006 | 1447 | 1497 | 1447 | 1497 | 51,600 | +56.88(+3.95%) |
May 05, 2006 | 1404 | 1445 | 1389 | 1440 | 0 | +0.00(+0.00%) |
May 04, 2006 | 1404 | 1445 | 1389 | 1440 | 0 | +0.00(+0.00%) |
May 03, 2006 | 1404 | 1445 | 1389 | 1440 | 0 | +0.00(+0.00%) |
May 02, 2006 | 1404 | 1445 | 1389 | 1440 | 0 | +0.00(+0.00%) |
May 01, 2006 | 1404 | 1445 | 1389 | 1440 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 1404 | 1445 | 1389 | 1440 | 44,600 | +23.49(+1.66%) |
Apr 27, 2006 | 1419 | 1424 | 1407 | 1417 | 37,600 | -0.75(-0.05%) |
Apr 26, 2006 | 1399 | 1427 | 1397 | 1417 | 48,400 | +17.71(+1.27%) |
Apr 25, 2006 | 1406 | 1409 | 1386 | 1400 | 43,200 | -10.02(-0.71%) |
Apr 24, 2006 | 1423 | 1429 | 1402 | 1410 | 52,000 | -7.00(-0.49%) |
Apr 21, 2006 | 1386 | 1420 | 1383 | 1417 | 45,600 | +30.89(+2.23%) |
Apr 20, 2006 | 1398 | 1404 | 1377 | 1386 | 43,400 | -10.80(-0.77%) |
Apr 19, 2006 | 1389 | 1400 | 1379 | 1397 | 40,600 | +11.59(+0.84%) |
Apr 18, 2006 | 1380 | 1391 | 1370 | 1385 | 36,800 | +6.50(+0.47%) |
Apr 17, 2006 | 1361 | 1384 | 1353 | 1379 | 42,200 | +19.07(+1.40%) |
Apr 14, 2006 | 1330 | 1360 | 1328 | 1360 | 37,800 | +27.21(+2.04%) |
Apr 13, 2006 | 1359 | 1364 | 1332 | 1332 | 41,200 | -27.80(-2.04%) |
Apr 12, 2006 | 1362 | 1365 | 1356 | 1360 | 37,200 | -2.10(-0.15%) |
Apr 11, 2006 | 1361 | 1367 | 1350 | 1362 | 43,800 | +3.15(+0.23%) |
Apr 10, 2006 | 1344 | 1359 | 1340 | 1359 | 41,400 | +16.12(+1.20%) |
Apr 07, 2006 | 1341 | 1345 | 1331 | 1343 | 40,600 | +3.22(+0.24%) |
Apr 06, 2006 | 1342 | 1349 | 1336 | 1340 | 41,800 | -0.42(-0.03%) |
Apr 05, 2006 | 1331 | 1342 | 1327 | 1340 | 37,800 | +10.36(+0.78%) |
Apr 04, 2006 | 1320 | 1330 | 1315 | 1330 | 37,200 | +10.33(+0.78%) |
Apr 03, 2006 | 1299 | 1319 | 1299 | 1319 | 32,800 | +21.17(+1.63%) |
Apr 01, 2006 | 1292 | 1299 | 1286 | 1298 | 26,600 | +3.58(+0.28%) |
Mar 31, 2006 | 1306 | 1308 | 1294 | 1295 | 26,000 | -10.85(-0.83%) |
Mar 30, 2006 | 1299 | 1313 | 1297 | 1306 | 34,200 | +6.78(+0.52%) |
Mar 29, 2006 | 1296 | 1303 | 1293 | 1299 | 25,000 | +2.87(+0.22%) |
Mar 28, 2006 | 1296 | 1297 | 1284 | 1296 | 20,600 | +0.00(+0.00%) |
Mar 27, 2006 | 1296 | 1297 | 1284 | 1296 | 0 | +1.22(+0.09%) |
Mar 25, 2006 | 1302 | 1308 | 1293 | 1295 | 24,400 | -7.76(-0.60%) |
Mar 24, 2006 | 1296 | 1303 | 1290 | 1302 | 25,400 | +5.75(+0.44%) |
Mar 23, 2006 | 1289 | 1297 | 1281 | 1297 | 22,400 | +6.31(+0.49%) |
Mar 22, 2006 | 1289 | 1298 | 1285 | 1290 | 24,400 | +1.98(+0.15%) |
Mar 21, 2006 | 1270 | 1289 | 1264 | 1288 | 20,200 | +0.00(+0.00%) |
Mar 20, 2006 | 1270 | 1289 | 1264 | 1288 | 0 | +18.96(+1.49%) |
Mar 18, 2006 | 1273 | 1277 | 1266 | 1269 | 18,800 | -4.73(-0.37%) |
Mar 17, 2006 | 1275 | 1277 | 1271 | 1274 | 18,400 | -0.62(-0.05%) |
Mar 16, 2006 | 1259 | 1276 | 1258 | 1275 | 18,400 | +15.77(+1.25%) |
Mar 15, 2006 | 1260 | 1263 | 1250 | 1259 | 14,800 | -0.63(-0.05%) |
Mar 14, 2006 | 1245 | 1260 | 1245 | 1260 | 13,800 | +0.00(+0.00%) |
Mar 13, 2006 | 1245 | 1260 | 1245 | 1260 | 0 | +14.02(+1.13%) |
Mar 11, 2006 | 1245 | 1254 | 1241 | 1246 | 14,000 | +0.48(+0.04%) |
Mar 10, 2006 | 1247 | 1254 | 1243 | 1245 | 15,400 | -5.21(-0.42%) |
Mar 09, 2006 | 1257 | 1258 | 1238 | 1250 | 19,800 | -9.54(-0.76%) |
Mar 08, 2006 | 1288 | 1288 | 1258 | 1260 | 22,600 | -29.03(-2.25%) |
Mar 07, 2006 | 1293 | 1297 | 1287 | 1289 | 20,400 | +0.00(+0.00%) |
Mar 06, 2006 | 1293 | 1297 | 1287 | 1289 | 0 | -4.35(-0.34%) |
Mar 04, 2006 | 1285 | 1295 | 1276 | 1293 | 25,000 | +7.63(+0.59%) |
Mar 03, 2006 | 1307 | 1308 | 1282 | 1286 | 28,400 | -20.92(-1.60%) |
Mar 02, 2006 | 1299 | 1308 | 1298 | 1307 | 23,600 | +7.56(+0.58%) |
Mar 01, 2006 | 1295 | 1299 | 1278 | 1299 | 23,600 | +1.84(+0.14%) |
Feb 28, 2006 | 1298 | 1305 | 1293 | 1297 | 26,800 | +0.00(+0.00%) |
Feb 27, 2006 | 1298 | 1305 | 1293 | 1297 | 0 | +0.32(+0.02%) |
Feb 25, 2006 | 1289 | 1297 | 1287 | 1297 | 23,600 | +8.02(+0.62%) |
Feb 24, 2006 | 1284 | 1290 | 1274 | 1289 | 22,800 | +4.62(+0.36%) |
Feb 23, 2006 | 1289 | 1298 | 1283 | 1284 | 28,600 | -4.19(-0.33%) |
Feb 22, 2006 | 1267 | 1289 | 1257 | 1288 | 26,600 | +20.88(+1.65%) |
Feb 21, 2006 | 1268 | 1279 | 1265 | 1268 | 21,600 | +0.00(+0.00%) |
Feb 20, 2006 | 1268 | 1279 | 1265 | 1268 | 0 | +0.13(+0.01%) |
Feb 18, 2006 | 1269 | 1280 | 1265 | 1267 | 26,000 | -3.22(-0.25%) |
Feb 17, 2006 | 1298 | 1298 | 1269 | 1271 | 32,400 | -28.54(-2.20%) |
Feb 16, 2006 | 1289 | 1301 | 1289 | 1299 | 30,200 | +12.84(+1.00%) |
Feb 15, 2006 | 1280 | 1286 | 1276 | 1286 | 22,600 | +6.69(+0.52%) |
Feb 14, 2006 | 1284 | 1285 | 1268 | 1280 | 26,200 | +0.00(+0.00%) |
Feb 13, 2006 | 1284 | 1285 | 1268 | 1280 | 0 | -3.02(-0.24%) |
Feb 11, 2006 | 1270 | 1284 | 1266 | 1283 | 26,400 | +13.21(+1.04%) |
Feb 10, 2006 | 1289 | 1289 | 1267 | 1269 | 29,000 | -20.61(-1.60%) |
Feb 09, 2006 | 1282 | 1292 | 1276 | 1290 | 32,800 | +7.96(+0.62%) |
Feb 08, 2006 | 1289 | 1297 | 1270 | 1282 | 38,400 | -5.53(-0.43%) |
Feb 07, 2006 | 1263 | 1288 | 1263 | 1288 | 29,200 | +0.00(+0.00%) |
Feb 06, 2006 | 1263 | 1288 | 1263 | 1288 | 0 | +29.58(+2.35%) |
Feb 03, 2006 | 1251 | 1260 | 1246 | 1258 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 1251 | 1260 | 1246 | 1258 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 1251 | 1260 | 1246 | 1258 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 1251 | 1260 | 1246 | 1258 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 1251 | 1260 | 1246 | 1258 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 1251 | 1260 | 1246 | 1258 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 1251 | 1260 | 1246 | 1258 | 26,600 | +5.99(+0.48%) |
Jan 25, 2006 | 1256 | 1262 | 1247 | 1252 | 29,600 | -3.71(-0.30%) |
Jan 24, 2006 | 1255 | 1257 | 1244 | 1256 | 29,000 | +0.00(+0.00%) |
Jan 23, 2006 | 1255 | 1257 | 1244 | 1256 | 0 | +0.46(+0.04%) |
Jan 21, 2006 | 1251 | 1259 | 1247 | 1255 | 33,200 | +3.73(+0.30%) |
Jan 20, 2006 | 1235 | 1252 | 1231 | 1252 | 33,600 | +18.23(+1.48%) |
Jan 19, 2006 | 1208 | 1235 | 1206 | 1233 | 26,600 | +24.91(+2.06%) |
Jan 18, 2006 | 1200 | 1209 | 1199 | 1208 | 19,800 | +5.57(+0.46%) |
Jan 17, 2006 | 1221 | 1221 | 1203 | 1203 | 25,200 | +0.00(+0.00%) |
Jan 16, 2006 | 1221 | 1221 | 1203 | 1203 | 0 | -18.59(-1.52%) |
Jan 14, 2006 | 1228 | 1231 | 1215 | 1221 | 27,800 | -5.24(-0.43%) |
Jan 13, 2006 | 1209 | 1227 | 1205 | 1227 | 27,000 | +15.65(+1.29%) |
Jan 12, 2006 | 1220 | 1224 | 1204 | 1211 | 30,600 | -9.57(-0.78%) |
Jan 11, 2006 | 1216 | 1221 | 1204 | 1221 | 26,800 | +4.95(+0.41%) |
Jan 10, 2006 | 1210 | 1217 | 1205 | 1216 | 28,800 | +0.00(+0.00%) |
Jan 09, 2006 | 1210 | 1217 | 1205 | 1216 | 0 | +6.25(+0.52%) |
Jan 07, 2006 | 1199 | 1216 | 1192 | 1209 | 34,400 | +12.15(+1.01%) |
Jan 06, 2006 | 1183 | 1198 | 1180 | 1197 | 29,400 | +16.31(+1.38%) |
Jan 05, 2006 | 1164 | 1181 | 1162 | 1181 | 23,200 | +0.00(+0.00%) |
Jan 04, 2006 | 1164 | 1181 | 1162 | 1181 | 0 | +19.90(+1.71%) |
Jan 03, 2006 | 1172 | 1173 | 1159 | 1161 | 0 | +0.00(+0.00%) |
Dec 31, 2005 | 1172 | 1173 | 1159 | 1161 | 20,000 | -8.80(-0.75%) |
Dec 30, 2005 | 1158 | 1170 | 1158 | 1170 | 21,800 | +12.83(+1.11%) |
Dec 29, 2005 | 1155 | 1157 | 1149 | 1157 | 14,600 | +2.74(+0.24%) |
Dec 28, 2005 | 1157 | 1158 | 1150 | 1154 | 15,600 | -2.53(-0.22%) |
Dec 27, 2005 | 1146 | 1160 | 1145 | 1157 | 18,600 | +0.00(+0.00%) |
Dec 26, 2005 | 1146 | 1160 | 1145 | 1157 | 0 | +11.95(+1.04%) |
Dec 24, 2005 | 1136 | 1145 | 1135 | 1145 | 14,400 | +9.63(+0.85%) |
Dec 23, 2005 | 1130 | 1136 | 1126 | 1135 | 11,200 | +4.48(+0.40%) |
Dec 22, 2005 | 1136 | 1142 | 1129 | 1131 | 12,200 | -5.58(-0.49%) |
Dec 21, 2005 | 1132 | 1136 | 1127 | 1136 | 11,800 | +4.59(+0.41%) |
Dec 20, 2005 | 1128 | 1134 | 1124 | 1132 | 12,200 | +0.00(+0.00%) |
Dec 19, 2005 | 1128 | 1134 | 1124 | 1132 | 0 | +4.24(+0.38%) |
Dec 17, 2005 | 1123 | 1128 | 1119 | 1128 | 12,600 | +3.95(+0.35%) |
Dec 16, 2005 | 1126 | 1135 | 1122 | 1124 | 16,800 | -1.83(-0.16%) |
Dec 15, 2005 | 1117 | 1128 | 1110 | 1125 | 15,000 | +7.54(+0.67%) |
Dec 14, 2005 | 1116 | 1119 | 1107 | 1118 | 11,400 | +1.48(+0.13%) |
Dec 13, 2005 | 1116 | 1119 | 1109 | 1116 | 12,000 | +0.00(+0.00%) |
Dec 12, 2005 | 1116 | 1119 | 1109 | 1116 | 0 | +2.89(+0.26%) |
Dec 10, 2005 | 1098 | 1115 | 1095 | 1113 | 13,400 | +15.16(+1.38%) |
Dec 09, 2005 | 1101 | 1106 | 1093 | 1098 | 10,400 | -1.29(-0.12%) |
Dec 08, 2005 | 1088 | 1100 | 1087 | 1100 | 10,400 | +11.82(+1.09%) |
Dec 07, 2005 | 1078 | 1090 | 1074 | 1088 | 11,000 | +8.59(+0.80%) |
Dec 06, 2005 | 1093 | 1093 | 1077 | 1079 | 11,200 | +0.00(+0.00%) |
Dec 05, 2005 | 1093 | 1093 | 1077 | 1079 | 0 | -15.09(-1.38%) |
Dec 03, 2005 | 1100 | 1103 | 1090 | 1094 | 10,600 | -4.46(-0.41%) |
Dec 02, 2005 | 1099 | 1105 | 1094 | 1099 | 9,000 | -0.51(-0.05%) |
Dec 01, 2005 | 1095 | 1100 | 1091 | 1099 | 10,800 | +2.27(+0.21%) |
Nov 30, 2005 | 1110 | 1110 | 1095 | 1097 | 11,800 | -13.83(-1.25%) |
Nov 29, 2005 | 1114 | 1119 | 1107 | 1111 | 12,800 | +0.00(+0.00%) |
Nov 28, 2005 | 1114 | 1119 | 1107 | 1111 | 0 | -4.10(-0.37%) |
Nov 26, 2005 | 1113 | 1115 | 1107 | 1115 | 15,600 | +1.55(+0.14%) |
Nov 25, 2005 | 1105 | 1118 | 1104 | 1113 | 17,200 | +7.62(+0.69%) |
Nov 24, 2005 | 1097 | 1106 | 1094 | 1106 | 12,600 | +7.09(+0.65%) |
Nov 23, 2005 | 1120 | 1120 | 1098 | 1099 | 14,600 | -21.28(-1.90%) |
Nov 22, 2005 | 1118 | 1123 | 1114 | 1120 | 15,600 | +0.00(+0.00%) |
Nov 21, 2005 | 1118 | 1123 | 1114 | 1120 | 0 | +2.94(+0.26%) |
Nov 19, 2005 | 1096 | 1123 | 1094 | 1117 | 22,400 | +21.69(+1.98%) |
Nov 18, 2005 | 1095 | 1099 | 1090 | 1095 | 12,000 | -0.58(-0.05%) |
Nov 17, 2005 | 1087 | 1096 | 1075 | 1096 | 12,600 | +8.38(+0.77%) |
Nov 16, 2005 | 1089 | 1099 | 1083 | 1088 | 12,200 | -1.14(-0.10%) |
Nov 15, 2005 | 1090 | 1090 | 1083 | 1089 | 9,200 | +0.00(+0.00%) |
Nov 14, 2005 | 1090 | 1090 | 1083 | 1089 | 0 | -1.54(-0.14%) |
Nov 12, 2005 | 1086 | 1094 | 1079 | 1090 | 12,600 | +1.89(+0.17%) |
Nov 11, 2005 | 1107 | 1107 | 1086 | 1088 | 16,200 | -19.85(-1.79%) |
Nov 10, 2005 | 1111 | 1117 | 1108 | 1108 | 16,800 | -2.00(-0.18%) |
Nov 09, 2005 | 1100 | 1111 | 1093 | 1110 | 15,400 | +9.50(+0.86%) |
Nov 08, 2005 | 1100 | 1101 | 1090 | 1101 | 12,000 | +0.00(+0.00%) |
Nov 07, 2005 | 1100 | 1101 | 1090 | 1101 | 0 | +0.60(+0.05%) |
Nov 05, 2005 | 1094 | 1100 | 1088 | 1100 | 12,800 | +4.78(+0.44%) |
Nov 04, 2005 | 1105 | 1111 | 1091 | 1095 | 16,800 | -9.52(-0.86%) |
Nov 03, 2005 | 1090 | 1109 | 1090 | 1105 | 18,800 | +14.84(+1.36%) |
Nov 02, 2005 | 1092 | 1094 | 1074 | 1090 | 14,000 | -2.87(-0.26%) |
Nov 01, 2005 | 1079 | 1096 | 1078 | 1093 | 14,800 | +0.00(+0.00%) |
Oct 31, 2005 | 1079 | 1096 | 1078 | 1093 | 0 | +11.95(+1.11%) |
Oct 28, 2005 | 1098 | 1102 | 1067 | 1081 | 18,000 | -16.91(-1.54%) |
Oct 27, 2005 | 1094 | 1101 | 1087 | 1098 | 17,200 | +0.62(+0.06%) |
Oct 26, 2005 | 1119 | 1119 | 1095 | 1097 | 19,200 | -24.76(-2.21%) |
Oct 25, 2005 | 1140 | 1140 | 1121 | 1122 | 17,000 | -19.25(-1.69%) |
Oct 24, 2005 | 1141 | 1143 | 1134 | 1141 | 17,200 | -0.15(-0.01%) |
Oct 21, 2005 | 1136 | 1146 | 1132 | 1141 | 18,000 | +5.37(+0.47%) |
Oct 20, 2005 | 1133 | 1136 | 1119 | 1136 | 17,400 | +1.34(+0.12%) |
Oct 19, 2005 | 1141 | 1151 | 1132 | 1135 | 19,000 | -6.59(-0.58%) |
Oct 18, 2005 | 1131 | 1142 | 1130 | 1141 | 19,000 | +9.82(+0.87%) |
Oct 17, 2005 | 1138 | 1138 | 1122 | 1131 | 15,200 | -8.17(-0.72%) |
Oct 14, 2005 | 1152 | 1154 | 1136 | 1140 | 15,200 | -13.06(-1.13%) |
Oct 13, 2005 | 1162 | 1165 | 1152 | 1153 | 17,000 | -9.24(-0.80%) |
Oct 12, 2005 | 1157 | 1166 | 1152 | 1162 | 18,400 | +4.66(+0.40%) |
Oct 11, 2005 | 1138 | 1157 | 1134 | 1157 | 13,400 | +18.24(+1.60%) |
Oct 10, 2005 | 1154 | 1154 | 1137 | 1139 | 11,800 | -16.66(-1.44%) |
Oct 07, 2005 | 1157 | 1159 | 1151 | 1156 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 1157 | 1159 | 1151 | 1156 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 1157 | 1159 | 1151 | 1156 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 1157 | 1159 | 1151 | 1156 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 1157 | 1159 | 1151 | 1156 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 1157 | 1159 | 1151 | 1156 | 14,400 | +0.13(+0.01%) |
Sep 29, 2005 | 1134 | 1156 | 1134 | 1155 | 18,600 | +23.71(+2.09%) |
Sep 28, 2005 | 1131 | 1142 | 1129 | 1132 | 14,800 | -1.47(-0.13%) |
Sep 27, 2005 | 1155 | 1158 | 1133 | 1133 | 18,000 | -21.80(-1.89%) |
Sep 26, 2005 | 1151 | 1156 | 1147 | 1155 | 14,600 | +3.06(+0.27%) |
Sep 23, 2005 | 1157 | 1165 | 1150 | 1152 | 18,800 | -7.98(-0.69%) |
Sep 22, 2005 | 1186 | 1186 | 1147 | 1160 | 28,600 | -28.03(-2.36%) |
Sep 21, 2005 | 1211 | 1211 | 1187 | 1188 | 31,800 | -24.63(-2.03%) |
Sep 20, 2005 | 1222 | 1224 | 1205 | 1213 | 32,400 | -8.01(-0.66%) |
Sep 19, 2005 | 1213 | 1221 | 1210 | 1221 | 24,600 | +7.68(+0.63%) |
Sep 16, 2005 | 1217 | 1218 | 1209 | 1213 | 22,400 | -4.33(-0.36%) |
Sep 15, 2005 | 1218 | 1219 | 1211 | 1217 | 27,200 | +0.02(+0.00%) |
Sep 14, 2005 | 1209 | 1217 | 1205 | 1217 | 32,200 | +10.10(+0.84%) |
Sep 13, 2005 | 1188 | 1207 | 1186 | 1207 | 26,000 | +18.95(+1.59%) |
Sep 12, 2005 | 1190 | 1192 | 1181 | 1188 | 17,000 | -1.41(-0.12%) |
Sep 09, 2005 | 1194 | 1204 | 1184 | 1190 | 22,200 | -4.79(-0.40%) |
Sep 08, 2005 | 1196 | 1201 | 1185 | 1194 | 30,600 | +0.10(+0.01%) |
Sep 07, 2005 | 1171 | 1195 | 1169 | 1194 | 28,600 | +20.99(+1.79%) |
Sep 06, 2005 | 1197 | 1202 | 1172 | 1173 | 33,600 | -22.90(-1.91%) |
Sep 05, 2005 | 1189 | 1197 | 1184 | 1196 | 26,800 | +7.37(+0.62%) |
Sep 02, 2005 | 1187 | 1189 | 1179 | 1189 | 29,000 | +3.92(+0.33%) |
Sep 01, 2005 | 1164 | 1186 | 1160 | 1185 | 33,800 | +22.13(+1.90%) |
Aug 31, 2005 | 1146 | 1164 | 1140 | 1163 | 21,600 | +16.41(+1.43%) |
Aug 30, 2005 | 1152 | 1154 | 1145 | 1146 | 18,600 | -8.04(-0.70%) |
Aug 29, 2005 | 1172 | 1172 | 1148 | 1154 | 24,400 | -17.43(-1.49%) |
Aug 26, 2005 | 1173 | 1175 | 1164 | 1172 | 24,200 | -0.61(-0.05%) |
Aug 25, 2005 | 1168 | 1173 | 1157 | 1172 | 24,200 | +5.33(+0.46%) |
Aug 24, 2005 | 1151 | 1171 | 1151 | 1167 | 22,600 | +17.18(+1.49%) |
Aug 23, 2005 | 1159 | 1160 | 1139 | 1150 | 21,800 | -8.64(-0.75%) |
Aug 22, 2005 | 1149 | 1162 | 1143 | 1159 | 24,000 | +8.42(+0.73%) |
Aug 19, 2005 | 1144 | 1157 | 1133 | 1150 | 31,600 | +2.14(+0.19%) |
Aug 18, 2005 | 1194 | 1202 | 1147 | 1148 | 49,200 | -44.79(-3.75%) |
Aug 17, 2005 | 1175 | 1194 | 1160 | 1193 | 32,400 | +15.55(+1.32%) |
Aug 16, 2005 | 1188 | 1193 | 1170 | 1177 | 33,200 | -9.73(-0.82%) |
Aug 15, 2005 | 1167 | 1188 | 1164 | 1187 | 30,400 | +19.09(+1.63%) |
Aug 12, 2005 | 1185 | 1192 | 1162 | 1168 | 40,400 | -15.66(-1.32%) |
Aug 11, 2005 | 1165 | 1184 | 1164 | 1184 | 37,000 | +18.55(+1.59%) |
Aug 10, 2005 | 1153 | 1165 | 1145 | 1165 | 31,400 | +12.50(+1.08%) |
Aug 09, 2005 | 1139 | 1153 | 1131 | 1153 | 27,200 | +13.65(+1.20%) |
Aug 08, 2005 | 1132 | 1147 | 1132 | 1139 | 30,200 | +10.14(+0.90%) |
Aug 05, 2005 | 1103 | 1129 | 1103 | 1129 | 27,000 | +26.15(+2.37%) |
Aug 04, 2005 | 1105 | 1108 | 1099 | 1103 | 19,400 | -5.11(-0.46%) |
Aug 03, 2005 | 1106 | 1121 | 1104 | 1108 | 31,400 | +3.66(+0.33%) |
Aug 02, 2005 | 1090 | 1104 | 1085 | 1104 | 19,000 | +15.09(+1.39%) |
Aug 01, 2005 | 1083 | 1094 | 1081 | 1089 | 14,800 | +5.92(+0.55%) |
Jul 29, 2005 | 1085 | 1088 | 1077 | 1083 | 17,600 | -3.52(-0.32%) |
Jul 28, 2005 | 1090 | 1098 | 1083 | 1087 | 24,600 | -3.36(-0.31%) |
Jul 27, 2005 | 1073 | 1090 | 1068 | 1090 | 23,800 | +17.10(+1.59%) |
Jul 26, 2005 | 1047 | 1078 | 1047 | 1073 | 25,600 | +27.41(+2.62%) |
Jul 25, 2005 | 1045 | 1049 | 1041 | 1045 | 14,200 | -0.92(-0.09%) |
Jul 22, 2005 | 1026 | 1055 | 1024 | 1046 | 25,400 | +25.69(+2.52%) |
Jul 21, 2005 | 1021 | 1022 | 1010 | 1021 | 11,200 | -0.42(-0.04%) |
Jul 20, 2005 | 1014 | 1025 | 1009 | 1021 | 10,600 | +6.70(+0.66%) |
Jul 19, 2005 | 1011 | 1021 | 1005 | 1014 | 9,800 | +2.25(+0.22%) |
Jul 18, 2005 | 1023 | 1023 | 1009 | 1012 | 11,000 | -14.01(-1.37%) |
Jul 15, 2005 | 1040 | 1046 | 1022 | 1026 | 12,800 | -14.31(-1.38%) |
Jul 14, 2005 | 1036 | 1050 | 1033 | 1040 | 12,600 | +3.03(+0.29%) |
Jul 13, 2005 | 1045 | 1046 | 1034 | 1037 | 12,800 | -8.77(-0.84%) |
Jul 12, 2005 | 1008 | 1049 | 1004 | 1046 | 18,400 | +34.66(+3.43%) |
Jul 11, 2005 | 1027 | 1043 | 1009 | 1012 | 11,400 | -6.48(-0.64%) |
Jul 08, 2005 | 1036 | 1036 | 1015 | 1018 | 10,400 | -20.62(-1.99%) |
Jul 07, 2005 | 1033 | 1044 | 1030 | 1039 | 8,600 | +5.05(+0.49%) |
Jul 06, 2005 | 1041 | 1045 | 1028 | 1034 | 9,200 | -5.49(-0.53%) |
Jul 05, 2005 | 1044 | 1048 | 1033 | 1039 | 10,400 | -8.24(-0.79%) |
Jul 04, 2005 | 1050 | 1050 | 1030 | 1047 | 12,200 | -8.31(-0.79%) |