Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 150.62 | 158.40 | 150.62 | 155.40 | 21,179 | +3.80(+2.51%) |
Mar 30, 2006 | 150.20 | 154.00 | 150.00 | 151.60 | 12,928 | +1.00(+0.66%) |
Mar 29, 2006 | 151.00 | 151.80 | 150.00 | 150.60 | 12,788 | -0.40(-0.26%) |
Mar 28, 2006 | 154.80 | 155.00 | 150.86 | 151.00 | 9,367 | -4.80(-3.08%) |
Mar 27, 2006 | 157.20 | 157.20 | 153.00 | 155.80 | 17,007 | -0.80(-0.51%) |
Mar 24, 2006 | 156.00 | 156.80 | 152.40 | 156.60 | 13,585 | +1.20(+0.77%) |
Mar 23, 2006 | 150.40 | 156.20 | 150.40 | 155.40 | 17,165 | +4.20(+2.78%) |
Mar 22, 2006 | 147.20 | 151.80 | 145.02 | 151.20 | 20,955 | +4.20(+2.86%) |
Mar 21, 2006 | 153.00 | 153.00 | 145.80 | 147.00 | 14,170 | -5.40(-3.54%) |
Mar 20, 2006 | 154.00 | 155.38 | 149.60 | 152.40 | 26,916 | -1.20(-0.78%) |
Mar 17, 2006 | 153.20 | 153.60 | 150.80 | 153.60 | 20,997 | +0.40(+0.26%) |
Mar 16, 2006 | 151.40 | 153.60 | 149.80 | 153.20 | 25,599 | +1.00(+0.66%) |
Mar 15, 2006 | 149.60 | 155.00 | 144.20 | 152.20 | 80,382 | -14.00(-8.42%) |
Mar 14, 2006 | 167.40 | 171.80 | 163.00 | 166.20 | 28,333 | -0.20(-0.12%) |
Mar 13, 2006 | 164.40 | 169.60 | 162.56 | 166.40 | 18,801 | +3.20(+1.96%) |
Mar 10, 2006 | 159.80 | 164.80 | 158.00 | 163.20 | 12,946 | +4.20(+2.64%) |
Mar 09, 2006 | 156.20 | 161.00 | 154.00 | 159.00 | 18,351 | +2.00(+1.27%) |
Mar 08, 2006 | 157.00 | 160.20 | 153.60 | 157.00 | 17,614 | +0.00(+0.00%) |
Mar 07, 2006 | 155.00 | 159.00 | 154.00 | 157.00 | 22,488 | -0.60(-0.38%) |
Mar 06, 2006 | 173.20 | 176.80 | 156.20 | 157.60 | 56,025 | -15.60(-9.01%) |
Mar 03, 2006 | 176.00 | 176.80 | 172.00 | 173.20 | 13,298 | -2.20(-1.25%) |
Mar 02, 2006 | 176.80 | 178.40 | 171.60 | 175.40 | 19,454 | -1.60(-0.90%) |
Mar 01, 2006 | 179.80 | 183.00 | 176.20 | 177.00 | 29,655 | -3.20(-1.78%) |
Feb 28, 2006 | 188.80 | 189.00 | 179.00 | 180.20 | 13,774 | -8.60(-4.56%) |
Feb 27, 2006 | 188.40 | 190.60 | 187.20 | 188.80 | 11,740 | +0.60(+0.32%) |
Feb 24, 2006 | 188.80 | 189.20 | 185.80 | 188.20 | 14,156 | -1.80(-0.95%) |
Feb 23, 2006 | 196.40 | 197.00 | 189.00 | 190.00 | 20,332 | -6.60(-3.36%) |
Feb 22, 2006 | 186.40 | 197.80 | 185.00 | 196.60 | 30,466 | +11.40(+6.16%) |
Feb 21, 2006 | 184.20 | 189.20 | 183.20 | 185.20 | 21,445 | +0.60(+0.33%) |
Feb 17, 2006 | 188.40 | 189.20 | 182.80 | 184.60 | 18,648 | -3.20(-1.70%) |
Feb 16, 2006 | 185.40 | 188.80 | 183.00 | 187.80 | 22,840 | +2.80(+1.51%) |
Feb 15, 2006 | 186.00 | 187.00 | 184.00 | 185.00 | 12,674 | -1.00(-0.54%) |
Feb 14, 2006 | 182.20 | 188.00 | 177.20 | 186.00 | 36,606 | +5.00(+2.76%) |
Feb 13, 2006 | 182.00 | 182.60 | 177.20 | 181.00 | 12,668 | -2.60(-1.42%) |
Feb 10, 2006 | 190.20 | 190.60 | 180.00 | 183.60 | 18,037 | -6.20(-3.27%) |
Feb 09, 2006 | 185.40 | 195.20 | 182.20 | 189.80 | 21,134 | +6.00(+3.26%) |
Feb 08, 2006 | 183.00 | 188.60 | 181.80 | 183.80 | 20,131 | +1.20(+0.66%) |
Feb 07, 2006 | 185.80 | 188.40 | 180.20 | 182.60 | 15,245 | -2.60(-1.40%) |
Feb 06, 2006 | 185.80 | 189.60 | 184.00 | 185.20 | 21,992 | +1.20(+0.65%) |
Feb 03, 2006 | 177.20 | 186.60 | 176.44 | 184.00 | 25,953 | +5.00(+2.79%) |
Feb 02, 2006 | 177.00 | 185.40 | 176.20 | 179.00 | 23,970 | +1.60(+0.90%) |
Feb 01, 2006 | 165.60 | 180.00 | 160.40 | 177.40 | 47,157 | +11.00(+6.61%) |
Jan 31, 2006 | 176.80 | 176.80 | 165.20 | 166.40 | 21,021 | -9.80(-5.56%) |
Jan 30, 2006 | 176.20 | 177.80 | 171.40 | 176.20 | 17,935 | +0.80(+0.46%) |
Jan 27, 2006 | 173.20 | 177.80 | 173.40 | 175.40 | 20,363 | +2.20(+1.27%) |
Jan 26, 2006 | 165.80 | 173.20 | 165.20 | 173.20 | 28,061 | +7.40(+4.46%) |
Jan 25, 2006 | 162.40 | 170.00 | 160.40 | 165.80 | 16,072 | +3.80(+2.35%) |
Jan 24, 2006 | 160.00 | 164.00 | 160.00 | 162.00 | 12,870 | +1.60(+1.00%) |
Jan 23, 2006 | 161.00 | 162.19 | 158.60 | 160.40 | 17,263 | -0.40(-0.25%) |
Jan 20, 2006 | 171.20 | 173.80 | 160.20 | 160.80 | 28,134 | -10.80(-6.29%) |
Jan 19, 2006 | 164.00 | 172.20 | 163.00 | 171.60 | 33,039 | +15.60(+10.00%) |
Jan 18, 2006 | 154.80 | 158.20 | 151.80 | 156.00 | 14,912 | +0.00(+0.00%) |
Jan 17, 2006 | 159.60 | 159.60 | 154.80 | 156.00 | 16,670 | -3.20(-2.01%) |
Jan 13, 2006 | 154.60 | 160.60 | 153.40 | 159.20 | 18,100 | +6.60(+4.33%) |
Jan 12, 2006 | 152.20 | 155.60 | 150.00 | 152.60 | 11,915 | +1.00(+0.66%) |
Jan 11, 2006 | 156.00 | 156.40 | 150.80 | 151.60 | 23,888 | -5.20(-3.32%) |
Jan 10, 2006 | 158.00 | 158.00 | 155.58 | 156.80 | 16,190 | -1.80(-1.13%) |
Jan 09, 2006 | 160.60 | 160.60 | 158.20 | 158.60 | 10,658 | -1.60(-1.00%) |
Jan 06, 2006 | 159.40 | 162.80 | 156.20 | 160.20 | 21,574 | +1.40(+0.88%) |
Jan 05, 2006 | 160.60 | 163.60 | 158.80 | 158.80 | 19,378 | -2.20(-1.37%) |
Jan 04, 2006 | 158.60 | 162.20 | 157.60 | 161.00 | 19,351 | +1.60(+1.00%) |
Jan 03, 2006 | 160.00 | 162.20 | 155.00 | 159.40 | 18,011 | +1.40(+0.89%) |
Dec 30, 2005 | 157.60 | 159.00 | 157.20 | 158.00 | 10,938 | -0.60(-0.38%) |
Dec 29, 2005 | 160.00 | 162.60 | 158.60 | 158.60 | 8,354 | -2.60(-1.61%) |
Dec 28, 2005 | 161.20 | 164.80 | 161.00 | 161.20 | 6,015 | -1.60(-0.98%) |
Dec 27, 2005 | 164.40 | 168.00 | 161.40 | 162.80 | 11,020 | -2.00(-1.21%) |
Dec 23, 2005 | 160.00 | 170.00 | 159.60 | 164.80 | 13,840 | +5.20(+3.26%) |
Dec 22, 2005 | 161.60 | 163.80 | 156.80 | 159.60 | 17,838 | -1.60(-0.99%) |
Dec 21, 2005 | 154.40 | 165.00 | 154.00 | 161.20 | 17,727 | +6.00(+3.87%) |
Dec 20, 2005 | 165.00 | 165.60 | 153.60 | 155.20 | 28,545 | -10.20(-6.17%) |
Dec 19, 2005 | 167.40 | 172.40 | 165.40 | 165.40 | 24,201 | -2.80(-1.66%) |
Dec 16, 2005 | 166.40 | 170.20 | 165.80 | 168.20 | 25,592 | +2.60(+1.57%) |
Dec 15, 2005 | 167.00 | 167.20 | 162.00 | 165.60 | 20,911 | -0.20(-0.12%) |
Dec 14, 2005 | 165.00 | 167.60 | 162.00 | 165.80 | 18,307 | +1.40(+0.85%) |
Dec 13, 2005 | 160.40 | 166.00 | 159.60 | 164.40 | 28,061 | +2.80(+1.73%) |
Dec 12, 2005 | 161.20 | 163.20 | 160.00 | 161.60 | 12,564 | +1.60(+1.00%) |
Dec 09, 2005 | 162.80 | 164.40 | 159.20 | 160.00 | 13,199 | -1.00(-0.62%) |
Dec 08, 2005 | 155.82 | 163.20 | 155.60 | 161.00 | 23,377 | +4.60(+2.94%) |
Dec 07, 2005 | 160.00 | 163.20 | 156.00 | 156.40 | 27,191 | -4.60(-2.86%) |
Dec 06, 2005 | 161.80 | 165.00 | 160.40 | 161.00 | 27,471 | -0.80(-0.49%) |
Dec 05, 2005 | 162.00 | 166.00 | 160.20 | 161.80 | 40,746 | +1.60(+1.00%) |
Dec 02, 2005 | 170.60 | 184.40 | 158.60 | 160.20 | 120,254 | +4.20(+2.69%) |
Dec 01, 2005 | 156.80 | 164.60 | 152.60 | 156.00 | 38,836 | +2.20(+1.43%) |
Nov 30, 2005 | 155.80 | 157.00 | 149.60 | 153.80 | 27,664 | +1.80(+1.18%) |
Nov 29, 2005 | 153.80 | 154.00 | 150.80 | 152.00 | 8,973 | -1.80(-1.17%) |
Nov 28, 2005 | 157.40 | 157.40 | 150.20 | 153.80 | 14,841 | -2.40(-1.54%) |
Nov 25, 2005 | 155.80 | 158.20 | 155.60 | 156.20 | 8,060 | -0.40(-0.26%) |
Nov 23, 2005 | 157.20 | 160.40 | 154.00 | 156.60 | 16,772 | -0.20(-0.13%) |
Nov 22, 2005 | 155.40 | 157.00 | 150.00 | 156.80 | 20,139 | +2.40(+1.55%) |
Nov 21, 2005 | 155.40 | 157.80 | 150.00 | 154.40 | 21,102 | +3.20(+2.12%) |
Nov 18, 2005 | 149.80 | 152.60 | 149.00 | 151.20 | 19,034 | +3.20(+2.16%) |
Nov 17, 2005 | 143.20 | 150.00 | 142.00 | 148.00 | 16,459 | +5.60(+3.93%) |
Nov 16, 2005 | 144.20 | 146.20 | 141.00 | 142.40 | 17,623 | -2.60(-1.79%) |
Nov 15, 2005 | 151.80 | 152.80 | 143.40 | 145.00 | 21,121 | -6.80(-4.48%) |
Nov 14, 2005 | 157.00 | 159.20 | 151.00 | 151.80 | 38,982 | +1.20(+0.80%) |
Nov 11, 2005 | 142.00 | 155.00 | 142.00 | 150.60 | 46,923 | +13.00(+9.45%) |
Nov 10, 2005 | 136.00 | 141.00 | 131.20 | 137.60 | 21,811 | +2.60(+1.93%) |
Nov 09, 2005 | 132.60 | 138.60 | 130.20 | 135.00 | 23,328 | +9.20(+7.31%) |
Nov 08, 2005 | 124.40 | 129.60 | 121.60 | 125.80 | 13,842 | +2.40(+1.94%) |
Nov 07, 2005 | 118.20 | 125.60 | 118.00 | 123.40 | 11,582 | +6.40(+5.47%) |
Nov 04, 2005 | 119.60 | 121.20 | 116.20 | 117.00 | 13,380 | -3.00(-2.50%) |
Nov 03, 2005 | 124.00 | 124.40 | 119.40 | 120.00 | 10,951 | -2.00(-1.64%) |
Nov 02, 2005 | 122.00 | 124.00 | 120.00 | 122.00 | 10,566 | -0.40(-0.33%) |
Nov 01, 2005 | 124.60 | 125.60 | 120.80 | 122.40 | 8,699 | -2.80(-2.24%) |
Oct 31, 2005 | 123.80 | 128.20 | 122.80 | 125.20 | 12,714 | +1.80(+1.46%) |
Oct 28, 2005 | 120.80 | 124.40 | 119.00 | 123.40 | 12,096 | +2.40(+1.98%) |
Oct 27, 2005 | 128.20 | 128.20 | 119.40 | 121.00 | 18,550 | -8.40(-6.49%) |
Oct 26, 2005 | 132.00 | 132.60 | 128.40 | 129.40 | 10,589 | -3.20(-2.41%) |
Oct 25, 2005 | 135.60 | 135.60 | 129.80 | 132.60 | 16,286 | -3.40(-2.50%) |
Oct 24, 2005 | 137.40 | 137.80 | 132.60 | 136.00 | 11,546 | -0.80(-0.58%) |
Oct 21, 2005 | 135.80 | 137.00 | 133.60 | 136.80 | 19,155 | +0.40(+0.29%) |
Oct 20, 2005 | 139.40 | 139.80 | 133.20 | 136.40 | 27,431 | -2.20(-1.59%) |
Oct 19, 2005 | 126.60 | 141.20 | 124.00 | 138.60 | 49,140 | +11.60(+9.13%) |
Oct 18, 2005 | 130.20 | 130.40 | 126.60 | 127.00 | 8,412 | -2.20(-1.70%) |
Oct 17, 2005 | 131.60 | 131.60 | 126.80 | 129.20 | 7,857 | -2.80(-2.12%) |
Oct 14, 2005 | 132.20 | 133.00 | 130.00 | 132.00 | 7,020 | +2.60(+2.01%) |
Oct 13, 2005 | 126.40 | 132.60 | 126.00 | 129.40 | 10,685 | +2.60(+2.05%) |
Oct 12, 2005 | 128.60 | 134.00 | 126.40 | 126.80 | 15,934 | -2.20(-1.71%) |
Oct 11, 2005 | 134.20 | 134.40 | 127.60 | 129.00 | 16,391 | -5.60(-4.16%) |
Oct 10, 2005 | 136.20 | 137.20 | 131.20 | 134.60 | 18,761 | -1.60(-1.17%) |
Oct 07, 2005 | 134.20 | 137.40 | 129.00 | 136.20 | 22,313 | +2.60(+1.95%) |
Oct 06, 2005 | 137.80 | 137.80 | 133.20 | 133.60 | 21,032 | -3.20(-2.34%) |
Oct 05, 2005 | 137.60 | 138.00 | 135.00 | 136.80 | 18,930 | +0.40(+0.29%) |
Oct 04, 2005 | 130.00 | 137.00 | 129.60 | 136.40 | 30,154 | +6.80(+5.25%) |
Oct 03, 2005 | 128.20 | 132.80 | 125.40 | 129.60 | 35,691 | +2.40(+1.89%) |
Sep 30, 2005 | 111.60 | 129.00 | 108.80 | 127.20 | 86,726 | +15.20(+13.57%) |
Sep 29, 2005 | 111.20 | 112.20 | 109.40 | 112.00 | 10,815 | +2.00(+1.82%) |
Sep 28, 2005 | 104.00 | 111.80 | 104.00 | 110.00 | 22,367 | +6.20(+5.97%) |
Sep 27, 2005 | 104.00 | 104.60 | 101.40 | 103.80 | 11,051 | +0.00(+0.00%) |
Sep 26, 2005 | 105.80 | 107.40 | 103.20 | 103.80 | 15,109 | -2.40(-2.26%) |
Sep 23, 2005 | 106.20 | 107.60 | 105.20 | 106.20 | 14,207 | -1.80(-1.67%) |
Sep 22, 2005 | 108.00 | 110.60 | 107.20 | 108.00 | 17,210 | -2.00(-1.82%) |
Sep 21, 2005 | 113.20 | 113.20 | 109.40 | 110.00 | 18,844 | -3.80(-3.34%) |
Sep 20, 2005 | 113.00 | 117.00 | 112.40 | 113.80 | 13,790 | +0.80(+0.71%) |
Sep 19, 2005 | 117.20 | 118.60 | 113.00 | 113.00 | 11,350 | -4.00(-3.42%) |
Sep 16, 2005 | 118.20 | 118.20 | 116.40 | 117.00 | 13,512 | +0.00(+0.00%) |
Sep 15, 2005 | 118.20 | 120.20 | 116.40 | 117.00 | 12,982 | -1.00(-0.85%) |
Sep 14, 2005 | 118.00 | 121.00 | 117.20 | 118.00 | 20,090 | -0.20(-0.17%) |
Sep 13, 2005 | 120.00 | 120.40 | 118.20 | 118.20 | 22,131 | -3.40(-2.80%) |
Sep 12, 2005 | 121.00 | 122.40 | 120.00 | 121.60 | 14,562 | +1.00(+0.83%) |
Sep 09, 2005 | 122.00 | 122.60 | 119.20 | 120.60 | 13,814 | -1.20(-0.99%) |
Sep 08, 2005 | 124.40 | 124.40 | 120.00 | 121.80 | 11,714 | -3.00(-2.40%) |
Sep 07, 2005 | 123.00 | 125.00 | 121.80 | 124.80 | 14,572 | +2.60(+2.13%) |
Sep 06, 2005 | 121.60 | 122.80 | 120.40 | 122.20 | 14,856 | +0.20(+0.16%) |
Sep 02, 2005 | 123.00 | 123.80 | 120.00 | 122.00 | 11,507 | -1.20(-0.97%) |
Sep 01, 2005 | 122.40 | 123.60 | 120.20 | 123.20 | 14,947 | +0.80(+0.65%) |
Aug 31, 2005 | 120.20 | 122.40 | 118.20 | 122.40 | 23,677 | +2.40(+2.00%) |
Aug 30, 2005 | 116.20 | 120.00 | 115.20 | 120.00 | 23,020 | +4.60(+3.99%) |
Aug 29, 2005 | 115.60 | 116.20 | 112.40 | 115.40 | 19,419 | -0.80(-0.69%) |
Aug 26, 2005 | 118.60 | 118.60 | 115.00 | 116.20 | 14,862 | -2.00(-1.69%) |
Aug 25, 2005 | 117.40 | 118.40 | 113.00 | 118.20 | 49,887 | +1.00(+0.85%) |
Aug 24, 2005 | 114.00 | 119.80 | 112.00 | 117.20 | 82,597 | -22.60(-16.17%) |
Aug 23, 2005 | 138.20 | 141.00 | 133.20 | 139.80 | 27,150 | +0.20(+0.14%) |
Aug 22, 2005 | 137.20 | 139.60 | 136.80 | 139.60 | 9,498 | +2.40(+1.75%) |
Aug 19, 2005 | 139.20 | 144.40 | 137.20 | 137.20 | 16,637 | -3.00(-2.14%) |
Aug 18, 2005 | 140.00 | 144.00 | 139.70 | 140.20 | 5,252 | -0.40(-0.28%) |
Aug 17, 2005 | 141.80 | 142.60 | 140.00 | 140.60 | 5,263 | -0.80(-0.57%) |
Aug 16, 2005 | 146.20 | 146.20 | 141.40 | 141.40 | 10,503 | -5.40(-3.68%) |
Aug 15, 2005 | 141.60 | 146.80 | 140.80 | 146.80 | 7,511 | +5.00(+3.53%) |
Aug 12, 2005 | 145.00 | 148.00 | 141.20 | 141.80 | 8,341 | -3.00(-2.07%) |
Aug 11, 2005 | 141.20 | 148.20 | 140.00 | 144.80 | 10,860 | +3.60(+2.55%) |
Aug 10, 2005 | 146.60 | 147.60 | 140.00 | 141.20 | 15,845 | -4.00(-2.75%) |
Aug 09, 2005 | 149.60 | 149.60 | 143.40 | 145.20 | 7,997 | -1.40(-0.95%) |
Aug 08, 2005 | 151.20 | 151.20 | 145.60 | 146.60 | 6,473 | -2.80(-1.87%) |
Aug 05, 2005 | 149.00 | 151.40 | 147.08 | 149.40 | 7,563 | -0.20(-0.13%) |
Aug 04, 2005 | 151.00 | 152.60 | 149.20 | 149.60 | 5,796 | -1.80(-1.19%) |
Aug 03, 2005 | 145.60 | 152.80 | 145.40 | 151.40 | 12,708 | +4.80(+3.27%) |
Aug 02, 2005 | 152.20 | 154.40 | 145.00 | 146.60 | 20,372 | -5.40(-3.55%) |
Aug 01, 2005 | 151.00 | 155.00 | 151.00 | 152.00 | 7,319 | +0.40(+0.26%) |
Jul 29, 2005 | 153.80 | 154.00 | 149.80 | 151.60 | 11,219 | -1.80(-1.17%) |
Jul 28, 2005 | 153.40 | 156.00 | 153.40 | 153.40 | 9,984 | +0.40(+0.26%) |
Jul 27, 2005 | 156.20 | 156.20 | 152.00 | 153.00 | 8,311 | -2.40(-1.54%) |
Jul 26, 2005 | 158.40 | 162.40 | 154.20 | 155.40 | 15,211 | -1.60(-1.02%) |
Jul 25, 2005 | 154.00 | 158.40 | 153.60 | 157.00 | 12,317 | +3.00(+1.95%) |
Jul 22, 2005 | 153.00 | 157.00 | 150.00 | 154.00 | 9,454 | +2.40(+1.58%) |
Jul 21, 2005 | 158.40 | 159.00 | 151.00 | 151.60 | 13,782 | -6.40(-4.05%) |
Jul 20, 2005 | 151.80 | 159.40 | 147.20 | 158.00 | 20,391 | +6.60(+4.36%) |
Jul 19, 2005 | 147.20 | 153.60 | 147.00 | 151.40 | 9,083 | +4.40(+2.99%) |
Jul 18, 2005 | 150.40 | 152.80 | 146.60 | 147.00 | 8,400 | -3.40(-2.26%) |
Jul 15, 2005 | 150.80 | 152.80 | 150.00 | 150.40 | 10,611 | -1.80(-1.18%) |
Jul 14, 2005 | 153.20 | 154.40 | 149.00 | 152.20 | 9,796 | +1.00(+0.66%) |
Jul 13, 2005 | 152.80 | 154.40 | 150.00 | 151.20 | 9,495 | -2.40(-1.56%) |
Jul 12, 2005 | 155.00 | 155.60 | 151.40 | 153.60 | 13,411 | -0.80(-0.52%) |
Jul 11, 2005 | 151.20 | 154.80 | 149.60 | 154.40 | 14,904 | +3.60(+2.39%) |
Jul 08, 2005 | 145.60 | 152.40 | 145.00 | 150.80 | 22,117 | +5.80(+4.00%) |
Jul 07, 2005 | 143.20 | 145.40 | 141.80 | 145.00 | 15,321 | +1.00(+0.69%) |
Jul 06, 2005 | 144.80 | 144.80 | 142.00 | 144.00 | 13,517 | -1.40(-0.96%) |
Jul 05, 2005 | 140.60 | 145.80 | 139.80 | 145.40 | 18,630 | +5.40(+3.86%) |
Jul 01, 2005 | 140.60 | 141.20 | 138.60 | 140.00 | 10,485 | -0.40(-0.28%) |
Jun 30, 2005 | 141.60 | 143.20 | 138.40 | 140.40 | 13,068 | -0.60(-0.43%) |
Jun 29, 2005 | 144.00 | 147.00 | 140.60 | 141.00 | 30,122 | -2.00(-1.40%) |
Jun 28, 2005 | 140.40 | 149.00 | 140.40 | 143.00 | 29,698 | +2.60(+1.85%) |
Jun 27, 2005 | 145.40 | 145.40 | 138.40 | 140.40 | 13,127 | -4.60(-3.17%) |
Jun 24, 2005 | 146.80 | 148.00 | 141.60 | 145.00 | 26,481 | -1.00(-0.68%) |
Jun 23, 2005 | 139.00 | 152.40 | 137.60 | 146.00 | 52,543 | +8.00(+5.80%) |
Jun 22, 2005 | 138.00 | 140.00 | 137.80 | 138.00 | 17,836 | +0.60(+0.44%) |
Jun 21, 2005 | 137.80 | 139.20 | 136.80 | 137.40 | 32,147 | +0.00(+0.00%) |
Jun 20, 2005 | 138.60 | 139.60 | 137.00 | 137.40 | 42,743 | -3.00(-2.14%) |
Jun 17, 2005 | 140.80 | 141.80 | 138.20 | 140.40 | 41,675 | +0.00(+0.00%) |
Jun 16, 2005 | 140.40 | 141.00 | 138.00 | 140.40 | 40,077 | +0.00(+0.00%) |
Jun 15, 2005 | 140.20 | 142.80 | 139.00 | 140.40 | 33,508 | -0.60(-0.43%) |
Jun 14, 2005 | 141.60 | 144.40 | 139.20 | 141.00 | 23,548 | -0.20(-0.14%) |
Jun 13, 2005 | 143.60 | 147.00 | 140.60 | 141.20 | 17,160 | -2.00(-1.40%) |
Jun 10, 2005 | 145.20 | 145.20 | 142.00 | 143.20 | 8,516 | -1.60(-1.10%) |
Jun 09, 2005 | 143.80 | 146.00 | 142.60 | 144.80 | 10,556 | +1.20(+0.84%) |
Jun 08, 2005 | 147.60 | 148.00 | 142.60 | 143.60 | 15,305 | -3.20(-2.18%) |
Jun 07, 2005 | 150.00 | 150.40 | 146.00 | 146.80 | 18,435 | -3.60(-2.39%) |
Jun 06, 2005 | 150.00 | 150.40 | 148.60 | 150.40 | 18,881 | +0.60(+0.40%) |
Jun 03, 2005 | 151.80 | 152.00 | 148.00 | 149.80 | 19,080 | -2.00(-1.32%) |
Jun 02, 2005 | 152.40 | 154.80 | 150.00 | 151.80 | 18,790 | -0.80(-0.52%) |
Jun 01, 2005 | 156.80 | 159.00 | 152.20 | 152.60 | 26,273 | -5.40(-3.42%) |
May 31, 2005 | 156.80 | 160.00 | 155.80 | 158.00 | 19,501 | +2.60(+1.67%) |
May 27, 2005 | 157.20 | 158.00 | 149.40 | 155.40 | 56,361 | -0.80(-0.51%) |
May 26, 2005 | 154.40 | 157.40 | 153.00 | 156.20 | 22,809 | +3.20(+2.09%) |
May 25, 2005 | 158.80 | 159.00 | 147.40 | 153.00 | 48,569 | -11.00(-6.71%) |
May 24, 2005 | 160.20 | 169.60 | 160.20 | 164.00 | 29,650 | +3.20(+1.99%) |
May 23, 2005 | 162.00 | 164.40 | 160.20 | 160.80 | 29,741 | -1.20(-0.74%) |
May 20, 2005 | 163.00 | 163.40 | 160.20 | 162.00 | 32,871 | -0.80(-0.49%) |
May 19, 2005 | 163.20 | 163.80 | 162.20 | 162.80 | 21,372 | -0.80(-0.49%) |
May 18, 2005 | 164.00 | 165.00 | 162.20 | 163.60 | 18,905 | +0.40(+0.25%) |
May 17, 2005 | 164.60 | 166.60 | 160.00 | 163.20 | 15,063 | -2.20(-1.33%) |
May 16, 2005 | 160.20 | 166.00 | 145.80 | 165.40 | 22,720 | +5.20(+3.25%) |
May 13, 2005 | 161.00 | 167.40 | 159.60 | 160.20 | 57,017 | -1.60(-0.99%) |
May 12, 2005 | 163.80 | 164.00 | 158.40 | 161.80 | 44,453 | -3.00(-1.82%) |
May 11, 2005 | 163.20 | 166.20 | 163.20 | 164.80 | 27,662 | +0.80(+0.49%) |
May 10, 2005 | 166.80 | 167.80 | 162.60 | 164.00 | 43,682 | -2.40(-1.44%) |
May 09, 2005 | 177.00 | 180.00 | 165.40 | 166.40 | 57,500 | -13.00(-7.25%) |
May 06, 2005 | 177.40 | 189.80 | 177.00 | 179.40 | 159,998 | -27.20(-13.17%) |
May 05, 2005 | 208.20 | 210.40 | 203.02 | 206.60 | 7,570 | -2.60(-1.24%) |
May 04, 2005 | 207.60 | 210.00 | 204.20 | 209.20 | 16,308 | +1.80(+0.87%) |
May 03, 2005 | 206.40 | 209.80 | 202.20 | 207.40 | 15,012 | +2.40(+1.17%) |
May 02, 2005 | 205.20 | 206.60 | 201.60 | 205.00 | 22,816 | -1.10(-0.53%) |
Apr 29, 2005 | 206.80 | 208.80 | 202.60 | 206.10 | 12,559 | -1.30(-0.63%) |
Apr 28, 2005 | 210.00 | 212.80 | 205.60 | 207.40 | 22,560 | -3.20(-1.52%) |
Apr 27, 2005 | 208.80 | 212.00 | 205.20 | 210.60 | 14,906 | +0.60(+0.29%) |
Apr 26, 2005 | 213.20 | 215.00 | 209.00 | 210.00 | 13,424 | -2.60(-1.22%) |
Apr 25, 2005 | 214.40 | 218.80 | 210.40 | 212.60 | 17,216 | +0.60(+0.28%) |
Apr 22, 2005 | 215.60 | 216.60 | 208.80 | 212.00 | 18,387 | -3.80(-1.76%) |
Apr 21, 2005 | 214.40 | 219.80 | 214.40 | 215.80 | 22,419 | +2.40(+1.12%) |
Apr 20, 2005 | 221.20 | 223.40 | 211.80 | 213.40 | 28,384 | -6.80(-3.09%) |
Apr 19, 2005 | 220.60 | 239.20 | 215.60 | 220.20 | 64,163 | +7.40(+3.48%) |
Apr 18, 2005 | 206.40 | 214.80 | 206.20 | 212.80 | 40,209 | +5.40(+2.60%) |
Apr 15, 2005 | 214.00 | 214.80 | 205.40 | 207.40 | 45,254 | -7.60(-3.53%) |
Apr 14, 2005 | 220.00 | 222.80 | 213.20 | 215.00 | 29,938 | -5.60(-2.54%) |
Apr 13, 2005 | 222.40 | 222.80 | 200.80 | 220.60 | 173,342 | -2.80(-1.25%) |
Apr 12, 2005 | 231.40 | 231.40 | 220.80 | 223.40 | 83,955 | -7.80(-3.37%) |
Apr 11, 2005 | 244.80 | 244.80 | 229.80 | 231.20 | 50,576 | -11.20(-4.62%) |
Apr 08, 2005 | 257.60 | 260.00 | 241.00 | 242.40 | 63,994 | -13.60(-5.31%) |
Apr 07, 2005 | 252.00 | 259.20 | 250.60 | 256.00 | 40,135 | +5.40(+2.15%) |
Apr 06, 2005 | 265.00 | 265.80 | 250.00 | 250.60 | 46,023 | -13.80(-5.22%) |
Apr 05, 2005 | 262.80 | 272.00 | 261.60 | 264.40 | 25,210 | +2.20(+0.84%) |
Apr 04, 2005 | 257.80 | 266.60 | 254.40 | 262.20 | 32,951 | +3.20(+1.24%) |