Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 66.49 | 67.50 | 66.39 | 66.44 | 1,053,195 | -0.32(-0.48%) |
Mar 30, 2006 | 66.40 | 67.77 | 66.36 | 66.76 | 1,459,461 | +0.24(+0.36%) |
Mar 29, 2006 | 65.53 | 66.92 | 65.21 | 66.52 | 1,883,451 | +1.34(+2.06%) |
Mar 28, 2006 | 64.18 | 65.92 | 64.04 | 65.18 | 1,354,368 | +0.23(+0.35%) |
Mar 27, 2006 | 64.28 | 65.57 | 64.22 | 64.95 | 1,504,699 | -0.15(-0.23%) |
Mar 24, 2006 | 64.27 | 65.30 | 64.15 | 65.10 | 1,334,972 | +0.35(+0.54%) |
Mar 23, 2006 | 64.15 | 64.90 | 64.00 | 64.75 | 1,351,900 | +0.22(+0.34%) |
Mar 22, 2006 | 64.01 | 64.83 | 63.20 | 64.53 | 1,208,300 | +0.38(+0.59%) |
Mar 21, 2006 | 65.19 | 65.50 | 64.00 | 64.15 | 1,309,266 | -0.68(-1.05%) |
Mar 20, 2006 | 64.27 | 65.24 | 63.84 | 64.83 | 2,019,780 | +0.72(+1.12%) |
Mar 17, 2006 | 63.94 | 64.35 | 63.50 | 64.11 | 2,290,459 | +1.30(+2.07%) |
Mar 16, 2006 | 61.50 | 63.12 | 61.50 | 62.81 | 1,730,280 | +1.16(+1.88%) |
Mar 15, 2006 | 60.34 | 62.29 | 60.25 | 61.65 | 2,907,363 | +1.63(+2.72%) |
Mar 14, 2006 | 60.75 | 60.89 | 58.87 | 60.02 | 4,073,738 | -1.24(-2.02%) |
Mar 13, 2006 | 63.02 | 63.66 | 61.06 | 61.26 | 2,481,405 | -2.23(-3.51%) |
Mar 10, 2006 | 63.00 | 64.13 | 62.72 | 63.49 | 841,209 | +0.28(+0.44%) |
Mar 09, 2006 | 63.42 | 64.33 | 62.91 | 63.21 | 1,442,875 | -0.40(-0.63%) |
Mar 08, 2006 | 64.37 | 64.39 | 62.82 | 63.61 | 1,401,487 | -0.50(-0.78%) |
Mar 07, 2006 | 63.57 | 64.46 | 63.57 | 64.11 | 1,327,224 | +0.20(+0.31%) |
Mar 06, 2006 | 63.53 | 64.90 | 63.52 | 63.91 | 1,101,470 | +0.39(+0.61%) |
Mar 03, 2006 | 63.50 | 64.29 | 63.21 | 63.52 | 1,202,537 | -0.28(-0.44%) |
Mar 02, 2006 | 63.47 | 63.91 | 63.00 | 63.80 | 1,229,624 | +0.13(+0.20%) |
Mar 01, 2006 | 63.66 | 64.47 | 63.32 | 63.67 | 1,425,601 | -0.21(-0.33%) |
Feb 28, 2006 | 63.98 | 64.52 | 63.30 | 63.88 | 1,751,074 | -0.10(-0.16%) |
Feb 27, 2006 | 63.69 | 64.40 | 63.20 | 63.98 | 1,177,232 | +0.25(+0.39%) |
Feb 24, 2006 | 64.49 | 64.55 | 63.15 | 63.73 | 1,263,274 | -0.34(-0.53%) |
Feb 23, 2006 | 61.49 | 64.24 | 61.38 | 64.07 | 2,755,497 | +2.39(+3.87%) |
Feb 22, 2006 | 62.96 | 63.26 | 61.47 | 61.68 | 2,676,182 | -1.20(-1.91%) |
Feb 21, 2006 | 63.80 | 63.86 | 62.75 | 62.88 | 1,592,933 | -0.72(-1.13%) |
Feb 17, 2006 | 64.82 | 65.12 | 63.28 | 63.60 | 1,852,273 | -1.52(-2.33%) |
Feb 16, 2006 | 64.60 | 65.63 | 64.60 | 65.12 | 1,387,800 | +0.00(+0.00%) |
Feb 15, 2006 | 65.11 | 65.39 | 64.76 | 65.12 | 2,264,696 | +0.07(+0.11%) |
Feb 14, 2006 | 64.00 | 65.49 | 64.00 | 65.05 | 2,192,370 | +0.75(+1.17%) |
Feb 13, 2006 | 64.98 | 65.00 | 63.90 | 64.30 | 1,839,214 | -0.55(-0.85%) |
Feb 10, 2006 | 65.00 | 65.82 | 63.12 | 64.85 | 5,015,846 | -0.42(-0.64%) |
Feb 09, 2006 | 69.33 | 69.88 | 64.71 | 65.27 | 11,980,786 | -6.78(-9.41%) |
Feb 08, 2006 | 72.45 | 72.70 | 70.92 | 72.05 | 2,977,024 | -0.39(-0.54%) |
Feb 07, 2006 | 71.00 | 72.69 | 70.80 | 72.44 | 2,231,923 | +0.49(+0.68%) |
Feb 06, 2006 | 70.23 | 72.66 | 70.23 | 71.95 | 1,768,584 | +1.11(+1.57%) |
Feb 03, 2006 | 71.84 | 71.95 | 70.75 | 70.84 | 1,865,698 | -1.15(-1.60%) |
Feb 02, 2006 | 72.07 | 72.77 | 71.35 | 71.99 | 1,262,646 | -0.70(-0.96%) |
Feb 01, 2006 | 73.25 | 73.58 | 71.75 | 72.69 | 1,671,190 | -1.18(-1.60%) |
Jan 31, 2006 | 73.04 | 74.09 | 72.75 | 73.87 | 1,790,894 | +0.42(+0.57%) |
Jan 30, 2006 | 73.25 | 73.72 | 72.94 | 73.45 | 1,385,338 | +0.45(+0.62%) |
Jan 27, 2006 | 71.47 | 73.27 | 71.00 | 73.00 | 1,749,151 | +1.53(+2.14%) |
Jan 26, 2006 | 72.50 | 73.00 | 71.28 | 71.47 | 1,720,311 | -1.03(-1.42%) |
Jan 25, 2006 | 72.69 | 73.33 | 71.53 | 72.50 | 1,642,093 | -0.36(-0.49%) |
Jan 24, 2006 | 73.00 | 73.31 | 72.66 | 72.86 | 1,586,327 | -0.21(-0.29%) |
Jan 23, 2006 | 72.50 | 73.23 | 71.81 | 73.07 | 1,675,470 | +0.48(+0.66%) |
Jan 20, 2006 | 73.78 | 74.74 | 72.54 | 72.59 | 1,965,589 | -1.79(-2.41%) |
Jan 19, 2006 | 73.10 | 74.77 | 73.10 | 74.38 | 1,105,268 | +0.69(+0.94%) |
Jan 18, 2006 | 72.20 | 74.09 | 71.90 | 73.69 | 1,584,138 | +0.94(+1.29%) |
Jan 17, 2006 | 72.43 | 73.00 | 70.32 | 72.75 | 2,825,562 | -0.57(-0.78%) |
Jan 13, 2006 | 75.53 | 76.13 | 73.01 | 73.32 | 3,101,807 | -3.05(-3.99%) |
Jan 12, 2006 | 75.64 | 77.06 | 75.61 | 76.37 | 1,427,900 | +0.27(+0.35%) |
Jan 11, 2006 | 76.90 | 76.97 | 75.40 | 76.10 | 2,174,924 | -2.08(-2.66%) |
Jan 10, 2006 | 77.38 | 78.27 | 77.07 | 78.18 | 1,971,210 | +0.55(+0.71%) |
Jan 09, 2006 | 76.88 | 78.20 | 76.85 | 77.63 | 1,758,250 | +0.19(+0.25%) |
Jan 06, 2006 | 77.00 | 77.88 | 76.87 | 77.44 | 1,686,543 | +0.44(+0.57%) |
Jan 05, 2006 | 77.32 | 77.61 | 76.62 | 77.00 | 1,833,440 | -0.71(-0.91%) |
Jan 04, 2006 | 76.54 | 77.75 | 76.50 | 77.71 | 2,823,724 | +0.61(+0.79%) |
Jan 03, 2006 | 77.62 | 77.65 | 76.23 | 77.10 | 4,149,652 | -0.29(-0.37%) |
Dec 30, 2005 | 78.21 | 78.69 | 77.00 | 77.39 | 23,166,448 | -0.85(-1.09%) |
Dec 29, 2005 | 79.45 | 79.59 | 77.90 | 78.24 | 3,013,067 | -0.86(-1.09%) |
Dec 28, 2005 | 78.59 | 79.90 | 78.25 | 79.10 | 4,563,600 | -71.77(-47.57%) |
Dec 27, 2005 | 153.55 | 154.11 | 150.04 | 150.87 | 3,678,000 | -2.31(-1.51%) |
Dec 23, 2005 | 153.61 | 153.93 | 152.66 | 153.18 | 2,398,400 | -0.32(-0.21%) |
Dec 22, 2005 | 152.34 | 154.14 | 151.12 | 153.50 | 2,414,400 | +1.42(+0.93%) |
Dec 21, 2005 | 152.20 | 154.44 | 151.28 | 152.08 | 2,812,000 | -0.32(-0.21%) |
Dec 20, 2005 | 153.65 | 154.49 | 152.05 | 152.40 | 3,087,600 | -1.54(-1.00%) |
Dec 19, 2005 | 153.97 | 156.32 | 153.66 | 153.94 | 4,548,800 | +0.44(+0.29%) |
Dec 16, 2005 | 152.15 | 153.79 | 151.72 | 153.50 | 3,851,600 | +1.48(+0.97%) |
Dec 15, 2005 | 153.88 | 153.88 | 151.26 | 152.02 | 3,412,400 | -1.18(-0.77%) |
Dec 14, 2005 | 152.22 | 153.80 | 151.97 | 153.20 | 4,461,600 | +0.87(+0.57%) |
Dec 13, 2005 | 152.64 | 153.84 | 151.75 | 152.33 | 3,628,400 | -2.02(-1.31%) |
Dec 12, 2005 | 153.65 | 156.45 | 153.28 | 154.35 | 3,480,400 | +0.31(+0.20%) |
Dec 09, 2005 | 152.10 | 155.00 | 151.91 | 154.04 | 4,096,400 | +1.91(+1.26%) |
Dec 08, 2005 | 150.28 | 152.74 | 149.60 | 152.13 | 3,652,000 | +2.65(+1.77%) |
Dec 07, 2005 | 150.51 | 151.39 | 148.75 | 149.48 | 2,668,400 | -0.24(-0.16%) |
Dec 06, 2005 | 151.99 | 152.30 | 149.13 | 149.72 | 4,437,600 | -2.10(-1.38%) |
Dec 05, 2005 | 152.69 | 153.49 | 150.81 | 151.82 | 3,186,400 | -0.71(-0.47%) |
Dec 02, 2005 | 151.00 | 153.28 | 150.40 | 152.53 | 3,184,800 | +1.18(+0.78%) |
Dec 01, 2005 | 147.55 | 152.34 | 147.55 | 151.35 | 4,239,600 | +4.07(+2.76%) |
Nov 30, 2005 | 145.96 | 148.37 | 145.21 | 147.28 | 3,343,600 | +1.00(+0.68%) |
Nov 29, 2005 | 146.34 | 147.49 | 145.17 | 146.28 | 3,530,800 | +0.07(+0.05%) |
Nov 28, 2005 | 147.95 | 148.93 | 146.09 | 146.21 | 2,745,200 | -1.74(-1.18%) |
Nov 25, 2005 | 147.87 | 148.76 | 147.24 | 147.95 | 1,154,400 | +0.19(+0.13%) |
Nov 23, 2005 | 144.61 | 149.12 | 144.08 | 147.76 | 5,218,400 | +3.41(+2.36%) |
Nov 22, 2005 | 144.31 | 145.29 | 143.80 | 144.35 | 2,872,800 | -0.60(-0.41%) |
Nov 21, 2005 | 144.99 | 145.37 | 143.41 | 144.95 | 3,391,200 | +0.36(+0.25%) |
Nov 18, 2005 | 145.98 | 146.15 | 143.63 | 144.59 | 3,976,800 | -0.35(-0.24%) |
Nov 17, 2005 | 143.77 | 145.71 | 143.33 | 144.94 | 4,532,400 | +1.28(+0.89%) |
Nov 16, 2005 | 145.15 | 145.69 | 142.66 | 143.66 | 5,440,800 | -0.86(-0.60%) |
Nov 15, 2005 | 142.30 | 145.38 | 142.26 | 144.52 | 6,802,400 | +2.13(+1.50%) |
Nov 14, 2005 | 141.24 | 142.56 | 139.07 | 142.39 | 6,374,000 | +1.01(+0.71%) |
Nov 11, 2005 | 140.38 | 142.50 | 139.00 | 141.38 | 6,246,800 | +1.72(+1.23%) |
Nov 10, 2005 | 136.83 | 139.74 | 132.19 | 139.66 | 30,149,200 | -7.12(-4.85%) |
Nov 09, 2005 | 144.13 | 146.84 | 143.15 | 146.78 | 10,295,600 | +1.78(+1.23%) |
Nov 08, 2005 | 145.59 | 146.00 | 144.67 | 145.00 | 4,732,800 | -1.64(-1.12%) |
Nov 07, 2005 | 148.72 | 149.00 | 145.21 | 146.64 | 5,190,400 | -3.29(-2.19%) |
Nov 04, 2005 | 149.53 | 150.17 | 148.50 | 149.93 | 3,662,000 | -0.24(-0.16%) |
Nov 03, 2005 | 149.37 | 152.67 | 149.10 | 150.17 | 7,248,800 | +0.30(+0.20%) |
Nov 02, 2005 | 146.57 | 149.87 | 146.02 | 149.87 | 5,492,800 | +3.00(+2.04%) |
Nov 01, 2005 | 142.91 | 147.13 | 142.91 | 146.87 | 6,738,400 | +2.74(+1.90%) |
Oct 31, 2005 | 139.83 | 145.00 | 139.40 | 144.13 | 7,182,000 | +4.78(+3.43%) |
Oct 28, 2005 | 135.87 | 139.40 | 135.62 | 139.35 | 3,351,600 | +4.90(+3.64%) |
Oct 27, 2005 | 139.24 | 139.24 | 133.43 | 134.45 | 4,057,600 | -4.33(-3.12%) |
Oct 26, 2005 | 138.95 | 141.43 | 138.21 | 138.78 | 4,216,800 | -1.08(-0.77%) |
Oct 25, 2005 | 138.05 | 139.87 | 137.69 | 139.86 | 2,520,400 | +0.13(+0.09%) |
Oct 24, 2005 | 134.54 | 139.88 | 134.47 | 139.73 | 4,451,600 | +4.45(+3.29%) |
Oct 21, 2005 | 134.09 | 136.39 | 134.09 | 135.28 | 3,317,600 | +1.66(+1.24%) |
Oct 20, 2005 | 133.91 | 135.85 | 132.60 | 133.62 | 3,995,600 | -0.51(-0.38%) |
Oct 19, 2005 | 129.44 | 134.27 | 128.63 | 134.13 | 4,629,600 | +4.48(+3.46%) |
Oct 18, 2005 | 128.87 | 131.35 | 128.35 | 129.65 | 3,601,200 | +0.66(+0.51%) |
Oct 17, 2005 | 128.31 | 129.50 | 127.31 | 128.99 | 1,969,600 | +0.33(+0.26%) |
Oct 14, 2005 | 129.00 | 129.20 | 127.00 | 128.66 | 2,766,800 | +0.59(+0.46%) |
Oct 13, 2005 | 125.23 | 128.34 | 122.60 | 128.07 | 5,124,800 | +2.56(+2.04%) |
Oct 12, 2005 | 128.70 | 128.70 | 124.37 | 125.51 | 4,318,400 | -2.73(-2.13%) |
Oct 11, 2005 | 129.69 | 131.00 | 127.25 | 128.24 | 3,621,600 | -1.79(-1.38%) |
Oct 10, 2005 | 130.77 | 131.85 | 128.80 | 130.03 | 2,679,200 | -0.94(-0.72%) |
Oct 07, 2005 | 129.12 | 131.20 | 128.86 | 130.97 | 2,798,800 | +2.21(+1.72%) |
Oct 06, 2005 | 129.62 | 130.78 | 127.16 | 128.76 | 4,932,800 | -0.86(-0.66%) |
Oct 05, 2005 | 135.37 | 135.40 | 129.48 | 129.62 | 4,668,800 | -5.89(-4.35%) |
Oct 04, 2005 | 134.18 | 137.40 | 133.50 | 135.51 | 4,475,200 | +2.19(+1.64%) |
Oct 03, 2005 | 134.00 | 134.09 | 132.13 | 133.32 | 2,325,200 | -1.13(-0.84%) |
Sep 30, 2005 | 131.26 | 135.50 | 131.26 | 134.45 | 4,288,800 | +2.54(+1.93%) |
Sep 29, 2005 | 128.25 | 132.57 | 128.24 | 131.91 | 2,727,200 | +2.12(+1.63%) |
Sep 28, 2005 | 130.00 | 131.16 | 128.35 | 129.79 | 2,461,200 | -0.13(-0.10%) |
Sep 27, 2005 | 129.22 | 132.75 | 128.85 | 129.92 | 3,269,200 | -0.08(-0.06%) |
Sep 26, 2005 | 130.45 | 131.00 | 129.40 | 130.00 | 2,520,000 | +1.13(+0.88%) |
Sep 23, 2005 | 127.14 | 130.88 | 125.34 | 128.87 | 3,364,400 | +0.74(+0.58%) |
Sep 22, 2005 | 124.96 | 128.92 | 124.61 | 128.13 | 9,268,800 | -1.23(-0.95%) |
Sep 21, 2005 | 130.70 | 131.74 | 128.08 | 129.36 | 4,694,800 | -2.12(-1.61%) |
Sep 20, 2005 | 133.02 | 134.94 | 131.15 | 131.48 | 2,817,200 | -1.75(-1.31%) |
Sep 19, 2005 | 134.20 | 134.50 | 132.72 | 133.23 | 1,604,400 | -1.21(-0.90%) |
Sep 16, 2005 | 133.11 | 134.70 | 133.01 | 134.44 | 3,923,200 | +0.83(+0.62%) |
Sep 15, 2005 | 131.30 | 134.18 | 130.66 | 133.61 | 2,996,800 | +2.26(+1.72%) |
Sep 14, 2005 | 132.68 | 133.91 | 131.09 | 131.35 | 3,197,200 | -1.82(-1.37%) |
Sep 13, 2005 | 134.19 | 134.88 | 133.00 | 133.17 | 2,542,000 | -1.83(-1.36%) |
Sep 12, 2005 | 135.19 | 135.63 | 134.08 | 135.00 | 1,951,600 | -0.31(-0.23%) |
Sep 09, 2005 | 134.59 | 136.00 | 134.01 | 135.31 | 2,378,000 | +1.09(+0.81%) |
Sep 08, 2005 | 134.14 | 135.19 | 132.70 | 134.22 | 1,956,000 | +0.24(+0.18%) |
Sep 07, 2005 | 133.76 | 135.28 | 132.54 | 133.98 | 5,109,600 | +0.36(+0.27%) |
Sep 06, 2005 | 128.89 | 133.75 | 128.89 | 133.62 | 5,033,600 | +5.37(+4.19%) |
Sep 02, 2005 | 130.00 | 131.48 | 127.47 | 128.25 | 3,163,200 | -1.42(-1.10%) |
Sep 01, 2005 | 127.81 | 130.18 | 127.00 | 129.67 | 4,819,600 | +0.41(+0.32%) |
Aug 31, 2005 | 129.20 | 130.10 | 126.60 | 129.26 | 4,711,200 | -0.49(-0.38%) |
Aug 30, 2005 | 130.64 | 131.00 | 128.33 | 129.75 | 2,281,200 | -1.35(-1.03%) |
Aug 29, 2005 | 129.00 | 131.32 | 128.36 | 131.10 | 2,571,600 | +1.77(+1.37%) |
Aug 26, 2005 | 130.47 | 130.84 | 128.31 | 129.33 | 2,667,600 | -1.17(-0.90%) |
Aug 25, 2005 | 130.91 | 131.98 | 129.97 | 130.50 | 2,111,600 | -0.17(-0.13%) |
Aug 24, 2005 | 131.71 | 132.78 | 130.52 | 130.67 | 1,660,000 | -1.01(-0.77%) |
Aug 23, 2005 | 132.80 | 132.85 | 130.20 | 131.68 | 1,408,000 | -0.82(-0.62%) |
Aug 22, 2005 | 131.65 | 133.10 | 131.15 | 132.50 | 3,220,800 | +1.67(+1.28%) |
Aug 19, 2005 | 130.74 | 131.81 | 130.29 | 130.83 | 2,326,400 | +0.07(+0.05%) |
Aug 18, 2005 | 132.02 | 132.60 | 129.33 | 130.76 | 2,985,200 | -1.50(-1.13%) |
Aug 17, 2005 | 131.82 | 133.10 | 129.58 | 132.26 | 4,958,800 | +0.40(+0.30%) |
Aug 16, 2005 | 135.36 | 135.43 | 131.82 | 131.86 | 3,766,800 | -3.57(-2.64%) |
Aug 15, 2005 | 135.35 | 137.30 | 135.09 | 135.43 | 2,214,400 | -0.52(-0.38%) |
Aug 12, 2005 | 135.25 | 136.57 | 134.37 | 135.95 | 2,852,000 | +0.09(+0.07%) |
Aug 11, 2005 | 134.56 | 135.96 | 133.56 | 135.86 | 2,696,000 | +2.14(+1.60%) |
Aug 10, 2005 | 133.15 | 135.06 | 132.86 | 133.72 | 3,141,200 | +0.96(+0.72%) |
Aug 09, 2005 | 133.58 | 133.75 | 132.16 | 132.76 | 4,165,600 | -0.06(-0.05%) |
Aug 08, 2005 | 134.30 | 135.16 | 132.50 | 132.82 | 4,280,400 | -2.96(-2.18%) |
Aug 05, 2005 | 136.75 | 136.79 | 134.80 | 135.78 | 3,423,200 | -0.96(-0.70%) |
Aug 04, 2005 | 138.20 | 139.69 | 136.44 | 136.74 | 4,142,800 | -2.65(-1.90%) |
Aug 03, 2005 | 136.01 | 139.39 | 136.01 | 139.39 | 5,306,400 | +2.59(+1.89%) |
Aug 02, 2005 | 134.71 | 136.87 | 133.71 | 136.80 | 3,580,400 | +1.81(+1.34%) |
Aug 01, 2005 | 135.49 | 137.73 | 133.82 | 134.99 | 6,302,000 | -1.52(-1.11%) |
Jul 29, 2005 | 134.00 | 137.86 | 132.07 | 136.51 | 17,180,800 | +14.19(+11.60%) |
Jul 28, 2005 | 119.75 | 122.66 | 119.13 | 122.32 | 9,676,800 | +3.17(+2.66%) |
Jul 27, 2005 | 118.89 | 119.84 | 118.40 | 119.15 | 3,566,400 | -0.88(-0.73%) |
Jul 26, 2005 | 119.67 | 120.77 | 118.87 | 120.03 | 2,703,200 | +0.85(+0.71%) |
Jul 25, 2005 | 119.35 | 120.54 | 118.77 | 119.18 | 2,828,800 | +0.11(+0.09%) |
Jul 22, 2005 | 117.52 | 119.32 | 117.00 | 119.07 | 2,685,600 | +0.95(+0.80%) |
Jul 21, 2005 | 119.29 | 119.46 | 117.38 | 118.12 | 3,072,000 | -0.88(-0.74%) |
Jul 20, 2005 | 120.00 | 120.00 | 118.30 | 119.00 | 5,890,800 | -1.62(-1.34%) |
Jul 19, 2005 | 121.88 | 123.00 | 120.41 | 120.62 | 2,836,000 | -2.28(-1.86%) |
Jul 18, 2005 | 122.44 | 123.00 | 121.20 | 122.90 | 3,330,400 | +0.69(+0.56%) |
Jul 15, 2005 | 121.05 | 122.45 | 120.12 | 122.21 | 4,177,600 | +1.02(+0.84%) |
Jul 14, 2005 | 121.72 | 122.30 | 120.75 | 121.19 | 2,747,600 | +0.42(+0.35%) |
Jul 13, 2005 | 122.00 | 122.00 | 120.50 | 120.77 | 1,655,600 | -1.01(-0.83%) |
Jul 12, 2005 | 123.25 | 124.09 | 121.15 | 121.78 | 3,484,000 | -1.39(-1.13%) |
Jul 11, 2005 | 124.00 | 124.48 | 121.67 | 123.17 | 3,437,600 | -0.19(-0.15%) |
Jul 08, 2005 | 123.80 | 124.00 | 121.30 | 123.36 | 4,076,000 | -0.71(-0.57%) |
Jul 07, 2005 | 122.00 | 126.28 | 121.85 | 124.07 | 11,014,000 | +0.79(+0.64%) |
Jul 06, 2005 | 119.27 | 124.43 | 119.17 | 123.28 | 10,548,800 | +3.60(+3.01%) |
Jul 05, 2005 | 118.58 | 119.92 | 117.53 | 119.68 | 1,449,200 | +1.31(+1.11%) |
Jul 01, 2005 | 118.13 | 119.08 | 117.52 | 118.37 | 1,357,200 | +0.16(+0.14%) |
Jun 30, 2005 | 119.50 | 120.00 | 118.20 | 118.21 | 2,142,400 | -1.28(-1.07%) |
Jun 29, 2005 | 118.88 | 119.75 | 118.88 | 119.49 | 2,748,400 | +0.44(+0.37%) |
Jun 28, 2005 | 118.02 | 119.80 | 117.70 | 119.05 | 2,716,800 | +1.42(+1.21%) |
Jun 27, 2005 | 115.93 | 118.24 | 115.42 | 117.63 | 3,952,800 | +1.09(+0.94%) |
Jun 24, 2005 | 115.58 | 117.10 | 115.48 | 116.54 | 2,400,800 | +0.96(+0.83%) |
Jun 23, 2005 | 117.34 | 117.67 | 115.17 | 115.58 | 3,013,200 | -2.24(-1.90%) |
Jun 22, 2005 | 120.00 | 120.00 | 117.57 | 117.82 | 3,316,400 | -1.63(-1.36%) |
Jun 21, 2005 | 117.09 | 119.69 | 117.05 | 119.45 | 3,013,200 | +2.06(+1.75%) |
Jun 20, 2005 | 119.13 | 119.28 | 117.00 | 117.39 | 2,738,800 | -2.25(-1.88%) |
Jun 17, 2005 | 120.50 | 120.83 | 118.75 | 119.64 | 4,897,600 | -0.90(-0.75%) |
Jun 16, 2005 | 119.19 | 120.71 | 118.59 | 120.54 | 3,129,600 | +1.39(+1.17%) |
Jun 15, 2005 | 118.67 | 119.33 | 117.18 | 119.15 | 2,932,800 | +0.53(+0.45%) |
Jun 14, 2005 | 113.90 | 119.00 | 113.90 | 118.62 | 5,342,400 | +4.32(+3.78%) |
Jun 13, 2005 | 113.47 | 115.00 | 112.60 | 114.30 | 2,680,400 | +0.76(+0.67%) |
Jun 10, 2005 | 116.06 | 116.10 | 112.58 | 113.54 | 8,044,800 | -4.43(-3.76%) |
Jun 09, 2005 | 117.24 | 118.00 | 116.16 | 117.97 | 3,012,800 | +1.10(+0.94%) |
Jun 08, 2005 | 118.96 | 118.96 | 116.08 | 116.87 | 3,942,800 | -1.25(-1.06%) |
Jun 07, 2005 | 120.46 | 122.92 | 118.11 | 118.12 | 4,450,800 | -2.34(-1.94%) |
Jun 06, 2005 | 118.25 | 120.50 | 117.56 | 120.46 | 3,553,200 | +2.96(+2.52%) |
Jun 03, 2005 | 120.00 | 120.75 | 117.44 | 117.50 | 5,875,600 | -4.83(-3.95%) |
Jun 02, 2005 | 119.06 | 122.33 | 118.70 | 122.33 | 3,653,600 | +2.52(+2.10%) |
Jun 01, 2005 | 118.96 | 120.33 | 118.47 | 119.81 | 2,514,000 | +0.87(+0.73%) |
May 31, 2005 | 119.17 | 119.69 | 118.03 | 118.94 | 2,700,000 | -0.59(-0.49%) |
May 27, 2005 | 119.66 | 119.66 | 118.39 | 119.53 | 2,007,200 | +0.40(+0.34%) |
May 26, 2005 | 119.18 | 120.78 | 118.32 | 119.13 | 3,540,400 | +0.92(+0.78%) |
May 25, 2005 | 119.50 | 119.54 | 117.91 | 118.21 | 2,766,000 | -1.38(-1.15%) |
May 24, 2005 | 116.52 | 119.80 | 116.52 | 119.59 | 4,099,200 | +2.46(+2.10%) |
May 23, 2005 | 116.85 | 117.71 | 115.93 | 117.13 | 3,499,200 | +0.28(+0.24%) |
May 20, 2005 | 115.09 | 116.85 | 114.56 | 116.85 | 2,632,400 | +1.66(+1.44%) |
May 19, 2005 | 116.28 | 116.30 | 114.65 | 115.19 | 2,664,800 | -0.74(-0.64%) |
May 18, 2005 | 114.15 | 116.33 | 113.97 | 115.93 | 4,954,400 | +1.96(+1.72%) |
May 17, 2005 | 110.00 | 114.18 | 109.75 | 113.97 | 5,788,400 | +4.00(+3.64%) |
May 16, 2005 | 108.55 | 110.14 | 107.39 | 109.97 | 2,791,600 | +1.42(+1.31%) |
May 13, 2005 | 109.35 | 109.69 | 107.27 | 108.55 | 3,426,800 | -0.02(-0.02%) |
May 12, 2005 | 110.58 | 111.31 | 108.24 | 108.57 | 3,190,800 | -2.33(-2.10%) |
May 11, 2005 | 109.35 | 111.29 | 109.13 | 110.90 | 3,870,800 | +1.52(+1.39%) |
May 10, 2005 | 107.90 | 110.27 | 107.56 | 109.38 | 3,084,000 | +0.89(+0.82%) |
May 09, 2005 | 107.59 | 108.72 | 107.06 | 108.49 | 3,310,000 | +0.15(+0.14%) |
May 06, 2005 | 109.50 | 109.79 | 107.14 | 108.34 | 5,346,800 | -1.17(-1.07%) |
May 05, 2005 | 105.50 | 109.99 | 105.26 | 109.51 | 16,734,000 | +7.72(+7.58%) |
May 04, 2005 | 100.24 | 102.75 | 99.76 | 101.79 | 4,738,000 | +2.37(+2.38%) |
May 03, 2005 | 99.57 | 100.38 | 98.50 | 99.42 | 2,308,800 | +0.10(+0.10%) |
May 02, 2005 | 99.56 | 100.00 | 98.33 | 99.32 | 2,504,800 | -0.33(-0.33%) |
Apr 29, 2005 | 100.37 | 100.69 | 97.36 | 99.65 | 5,614,000 | +1.35(+1.37%) |
Apr 28, 2005 | 96.93 | 99.17 | 96.93 | 98.30 | 3,202,000 | +0.72(+0.74%) |
Apr 27, 2005 | 97.01 | 98.60 | 96.00 | 97.58 | 3,767,600 | +0.44(+0.45%) |
Apr 26, 2005 | 97.41 | 98.62 | 97.14 | 97.14 | 1,967,200 | -0.76(-0.78%) |
Apr 25, 2005 | 97.25 | 98.17 | 96.52 | 97.90 | 2,394,400 | +0.65(+0.67%) |
Apr 22, 2005 | 97.40 | 97.61 | 96.50 | 97.25 | 1,978,400 | -0.42(-0.43%) |
Apr 21, 2005 | 96.90 | 97.98 | 96.20 | 97.67 | 3,540,000 | +1.49(+1.55%) |
Apr 20, 2005 | 98.18 | 98.25 | 96.01 | 96.18 | 3,497,200 | -1.94(-1.98%) |
Apr 19, 2005 | 97.96 | 99.18 | 97.33 | 98.12 | 1,949,200 | +0.33(+0.34%) |
Apr 18, 2005 | 97.89 | 99.05 | 97.41 | 97.79 | 3,578,400 | -0.25(-0.25%) |
Apr 15, 2005 | 99.19 | 99.82 | 97.82 | 98.04 | 4,568,800 | -1.11(-1.12%) |
Apr 14, 2005 | 100.08 | 100.54 | 99.06 | 99.15 | 2,479,200 | -0.97(-0.97%) |
Apr 13, 2005 | 100.20 | 100.99 | 100.06 | 100.12 | 2,626,000 | -0.86(-0.85%) |
Apr 12, 2005 | 100.68 | 101.30 | 99.92 | 100.98 | 2,190,000 | +0.20(+0.20%) |
Apr 11, 2005 | 101.98 | 102.36 | 100.78 | 100.78 | 1,854,800 | -1.30(-1.27%) |
Apr 08, 2005 | 103.32 | 103.60 | 102.08 | 102.08 | 2,058,000 | -1.68(-1.62%) |
Apr 07, 2005 | 103.35 | 104.46 | 102.48 | 103.76 | 3,595,200 | -0.40(-0.38%) |
Apr 06, 2005 | 101.66 | 104.31 | 101.60 | 104.16 | 4,102,400 | +2.18(+2.14%) |
Apr 05, 2005 | 100.51 | 102.09 | 99.79 | 101.98 | 3,143,600 | +2.02(+2.02%) |
Apr 04, 2005 | 100.08 | 100.84 | 99.28 | 99.96 | 3,110,400 | -0.36(-0.36%) |