Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 426.24 | 426.24 | 414.40 | 417.92 | 2,932 | -8.32(-1.95%) |
Mar 30, 2006 | 423.04 | 431.97 | 421.76 | 426.24 | 3,645 | +2.56(+0.60%) |
Mar 29, 2006 | 413.12 | 440.00 | 413.12 | 423.68 | 8,225 | +11.84(+2.87%) |
Mar 28, 2006 | 408.00 | 412.80 | 408.00 | 411.84 | 1,202 | +3.20(+0.78%) |
Mar 27, 2006 | 406.72 | 412.48 | 406.40 | 408.64 | 579 | +0.96(+0.24%) |
Mar 24, 2006 | 407.36 | 409.60 | 401.28 | 407.68 | 1,547 | -0.64(-0.16%) |
Mar 23, 2006 | 409.28 | 409.60 | 407.04 | 408.32 | 546 | -0.32(-0.08%) |
Mar 22, 2006 | 413.44 | 414.72 | 404.80 | 408.64 | 525 | -3.84(-0.93%) |
Mar 21, 2006 | 410.56 | 416.96 | 408.00 | 412.48 | 845 | +2.24(+0.55%) |
Mar 20, 2006 | 420.80 | 420.80 | 399.36 | 410.24 | 1,584 | -6.40(-1.54%) |
Mar 17, 2006 | 418.88 | 423.36 | 416.64 | 416.64 | 263 | -2.56(-0.61%) |
Mar 16, 2006 | 418.88 | 424.64 | 416.64 | 419.20 | 851 | +0.32(+0.08%) |
Mar 15, 2006 | 419.84 | 432.00 | 418.56 | 418.88 | 945 | -1.92(-0.46%) |
Mar 14, 2006 | 420.80 | 422.40 | 420.80 | 420.80 | 312 | +0.96(+0.23%) |
Mar 13, 2006 | 421.12 | 422.40 | 419.20 | 419.84 | 506 | -0.96(-0.23%) |
Mar 10, 2006 | 419.84 | 423.36 | 416.64 | 420.80 | 1,724 | +1.60(+0.38%) |
Mar 09, 2006 | 420.80 | 421.44 | 417.92 | 419.20 | 1,803 | -1.28(-0.30%) |
Mar 08, 2006 | 417.60 | 421.44 | 416.32 | 420.48 | 1,603 | +0.64(+0.15%) |
Mar 07, 2006 | 420.48 | 421.44 | 417.92 | 419.84 | 475 | -0.64(-0.15%) |
Mar 06, 2006 | 420.16 | 422.08 | 417.28 | 420.48 | 1,312 | +1.60(+0.38%) |
Mar 03, 2006 | 414.08 | 420.80 | 414.08 | 418.88 | 4,216 | +2.56(+0.61%) |
Mar 02, 2006 | 430.08 | 430.08 | 409.60 | 416.32 | 6,877 | -19.52(-4.48%) |
Mar 01, 2006 | 424.32 | 447.36 | 419.20 | 435.84 | 887 | -6.08(-1.38%) |
Feb 28, 2006 | 444.80 | 447.68 | 437.76 | 441.92 | 642 | -2.88(-0.65%) |
Feb 27, 2006 | 432.00 | 447.04 | 425.73 | 444.80 | 876 | +11.84(+2.73%) |
Feb 24, 2006 | 436.80 | 436.80 | 427.52 | 432.96 | 2,024 | -1.60(-0.37%) |
Feb 23, 2006 | 428.80 | 434.88 | 422.72 | 434.56 | 893 | +3.20(+0.74%) |
Feb 22, 2006 | 419.84 | 432.64 | 414.72 | 431.36 | 1,212 | +4.16(+0.97%) |
Feb 21, 2006 | 427.20 | 434.56 | 417.60 | 427.20 | 1,269 | -1.60(-0.37%) |
Feb 17, 2006 | 420.16 | 429.76 | 410.24 | 428.80 | 721 | +9.28(+2.21%) |
Feb 16, 2006 | 415.04 | 423.68 | 414.08 | 419.52 | 1,378 | +4.48(+1.08%) |
Feb 15, 2006 | 407.04 | 417.60 | 402.88 | 415.04 | 1,153 | +8.96(+2.21%) |
Feb 14, 2006 | 414.40 | 414.40 | 397.76 | 406.08 | 3,704 | -7.36(-1.78%) |
Feb 13, 2006 | 419.20 | 419.20 | 411.52 | 413.44 | 167 | -4.16(-1.00%) |
Feb 10, 2006 | 416.00 | 418.24 | 414.40 | 417.60 | 1,277 | +0.32(+0.08%) |
Feb 09, 2006 | 418.24 | 420.10 | 411.52 | 417.28 | 1,427 | -1.60(-0.38%) |
Feb 08, 2006 | 422.72 | 429.12 | 418.56 | 418.88 | 730 | -5.44(-1.28%) |
Feb 07, 2006 | 431.36 | 431.36 | 421.49 | 424.32 | 4,304 | -14.40(-3.28%) |
Feb 06, 2006 | 412.80 | 443.52 | 407.68 | 438.72 | 12,383 | +28.48(+6.94%) |
Feb 03, 2006 | 405.12 | 412.13 | 403.52 | 410.24 | 1,649 | +1.92(+0.47%) |
Feb 02, 2006 | 410.56 | 410.88 | 402.88 | 408.32 | 923 | -6.08(-1.47%) |
Feb 01, 2006 | 405.12 | 416.00 | 405.12 | 414.40 | 1,226 | +5.12(+1.25%) |
Jan 31, 2006 | 405.76 | 411.20 | 401.60 | 409.28 | 1,669 | +1.28(+0.31%) |
Jan 30, 2006 | 408.00 | 412.80 | 400.64 | 408.00 | 1,978 | -3.20(-0.78%) |
Jan 27, 2006 | 412.80 | 416.32 | 406.40 | 411.20 | 4,707 | -3.20(-0.77%) |
Jan 26, 2006 | 400.64 | 424.00 | 400.64 | 414.40 | 7,716 | +14.08(+3.52%) |
Jan 25, 2006 | 392.00 | 416.64 | 384.00 | 400.32 | 3,293 | +8.96(+2.29%) |
Jan 24, 2006 | 369.60 | 391.36 | 369.60 | 391.36 | 2,530 | +23.36(+6.35%) |
Jan 23, 2006 | 369.60 | 373.12 | 365.12 | 368.00 | 2,428 | -3.20(-0.86%) |
Jan 20, 2006 | 368.64 | 375.04 | 368.32 | 371.20 | 615 | +0.64(+0.17%) |
Jan 19, 2006 | 368.32 | 378.56 | 360.32 | 370.56 | 959 | -1.28(-0.34%) |
Jan 18, 2006 | 367.36 | 374.08 | 367.36 | 371.84 | 582 | +0.96(+0.26%) |
Jan 17, 2006 | 366.40 | 373.44 | 366.40 | 370.88 | 820 | +0.64(+0.17%) |
Jan 13, 2006 | 368.64 | 375.36 | 363.52 | 370.24 | 1,033 | -2.24(-0.60%) |
Jan 12, 2006 | 371.84 | 375.68 | 368.64 | 372.48 | 621 | -1.28(-0.34%) |
Jan 11, 2006 | 369.28 | 376.64 | 369.28 | 373.76 | 762 | +4.16(+1.13%) |
Jan 10, 2006 | 368.64 | 375.04 | 361.92 | 369.60 | 657 | -3.52(-0.94%) |
Jan 09, 2006 | 359.36 | 374.40 | 359.36 | 373.12 | 1,619 | +8.64(+2.37%) |
Jan 06, 2006 | 356.80 | 365.44 | 356.80 | 364.48 | 876 | +3.20(+0.89%) |
Jan 05, 2006 | 355.20 | 363.52 | 355.20 | 361.28 | 1,161 | +5.44(+1.53%) |
Jan 04, 2006 | 356.80 | 362.56 | 355.20 | 355.84 | 760 | -4.16(-1.16%) |
Jan 03, 2006 | 361.28 | 362.88 | 360.00 | 360.00 | 619 | -0.64(-0.18%) |
Dec 30, 2005 | 354.88 | 361.44 | 354.88 | 360.64 | 1,376 | +0.96(+0.27%) |
Dec 29, 2005 | 356.48 | 360.96 | 355.14 | 359.68 | 173 | -0.64(-0.18%) |
Dec 28, 2005 | 355.20 | 360.96 | 352.00 | 360.32 | 634 | +2.56(+0.72%) |
Dec 27, 2005 | 361.20 | 361.20 | 357.76 | 357.76 | 303 | -1.28(-0.36%) |
Dec 23, 2005 | 358.72 | 360.32 | 352.00 | 359.04 | 1,233 | +3.84(+1.08%) |
Dec 22, 2005 | 358.08 | 360.32 | 355.20 | 355.20 | 389 | -5.12(-1.42%) |
Dec 21, 2005 | 358.08 | 361.92 | 355.52 | 360.32 | 427 | +0.32(+0.09%) |
Dec 20, 2005 | 363.20 | 363.55 | 358.72 | 360.00 | 1,429 | -2.88(-0.79%) |
Dec 19, 2005 | 360.00 | 368.00 | 360.00 | 362.88 | 3,679 | +1.28(+0.35%) |
Dec 16, 2005 | 360.00 | 362.88 | 354.56 | 361.60 | 3,198 | +1.28(+0.36%) |
Dec 15, 2005 | 356.80 | 360.64 | 356.48 | 360.32 | 1,179 | +1.60(+0.45%) |
Dec 14, 2005 | 360.00 | 362.24 | 356.48 | 358.72 | 711 | -0.64(-0.18%) |
Dec 13, 2005 | 360.32 | 362.88 | 354.24 | 359.36 | 1,712 | +1.28(+0.36%) |
Dec 12, 2005 | 352.64 | 358.08 | 351.04 | 358.08 | 1,870 | +4.48(+1.27%) |
Dec 09, 2005 | 352.32 | 356.16 | 352.00 | 353.60 | 1,610 | -2.24(-0.63%) |
Dec 08, 2005 | 357.76 | 358.08 | 353.60 | 355.84 | 494 | -5.12(-1.42%) |
Dec 07, 2005 | 356.48 | 361.28 | 352.00 | 360.96 | 920 | +0.96(+0.27%) |
Dec 06, 2005 | 355.20 | 361.60 | 351.36 | 360.00 | 1,617 | +8.32(+2.37%) |
Dec 05, 2005 | 339.20 | 353.60 | 338.56 | 351.68 | 1,503 | +7.04(+2.04%) |
Dec 02, 2005 | 342.08 | 351.04 | 340.16 | 344.64 | 854 | -4.80(-1.37%) |
Dec 01, 2005 | 349.44 | 350.40 | 336.32 | 349.44 | 569 | +6.72(+1.96%) |
Nov 30, 2005 | 344.32 | 345.92 | 339.84 | 342.72 | 1,377 | +1.60(+0.47%) |
Nov 29, 2005 | 345.60 | 346.24 | 336.32 | 341.12 | 996 | -4.48(-1.30%) |
Nov 28, 2005 | 342.72 | 352.00 | 342.08 | 345.60 | 1,682 | -4.16(-1.19%) |
Nov 25, 2005 | 349.44 | 349.76 | 345.60 | 349.76 | 206 | +0.00(+0.00%) |
Nov 23, 2005 | 343.68 | 352.00 | 342.40 | 349.76 | 985 | +1.92(+0.55%) |
Nov 22, 2005 | 344.00 | 348.16 | 344.00 | 347.84 | 576 | +0.96(+0.28%) |
Nov 21, 2005 | 344.00 | 351.68 | 344.00 | 346.88 | 509 | +2.24(+0.65%) |
Nov 18, 2005 | 352.00 | 353.92 | 344.32 | 344.64 | 629 | -7.36(-2.09%) |
Nov 17, 2005 | 344.32 | 354.24 | 342.72 | 352.00 | 2,008 | +4.48(+1.29%) |
Nov 16, 2005 | 351.36 | 351.68 | 343.04 | 347.52 | 436 | -4.16(-1.18%) |
Nov 15, 2005 | 341.44 | 354.88 | 341.44 | 351.68 | 2,212 | +7.68(+2.23%) |
Nov 14, 2005 | 345.28 | 347.52 | 342.08 | 344.00 | 456 | -3.84(-1.10%) |
Nov 11, 2005 | 346.56 | 352.00 | 340.16 | 347.84 | 747 | -4.48(-1.27%) |
Nov 10, 2005 | 339.84 | 353.60 | 339.84 | 352.32 | 1,532 | +12.80(+3.77%) |
Nov 09, 2005 | 343.04 | 344.32 | 339.52 | 339.52 | 2,530 | -3.20(-0.93%) |
Nov 08, 2005 | 338.24 | 344.64 | 332.99 | 342.72 | 10,907 | +4.48(+1.32%) |
Nov 07, 2005 | 349.44 | 352.32 | 328.32 | 338.24 | 4,790 | -13.76(-3.91%) |
Nov 04, 2005 | 349.76 | 353.60 | 344.96 | 352.00 | 3,059 | +1.60(+0.46%) |
Nov 03, 2005 | 332.80 | 355.20 | 328.32 | 350.40 | 11,760 | -30.40(-7.98%) |
Nov 02, 2005 | 380.48 | 387.20 | 362.24 | 380.80 | 2,166 | -3.20(-0.83%) |
Nov 01, 2005 | 381.12 | 392.64 | 375.36 | 384.00 | 1,242 | +1.92(+0.50%) |
Oct 31, 2005 | 376.96 | 383.68 | 372.48 | 382.08 | 1,421 | +9.28(+2.49%) |
Oct 28, 2005 | 371.20 | 380.80 | 352.00 | 372.80 | 1,262 | +5.76(+1.57%) |
Oct 27, 2005 | 378.88 | 380.80 | 365.76 | 367.04 | 690 | -10.56(-2.80%) |
Oct 26, 2005 | 377.60 | 380.48 | 377.60 | 377.60 | 800 | -0.64(-0.17%) |
Oct 25, 2005 | 379.52 | 379.52 | 375.04 | 378.24 | 1,281 | +0.64(+0.17%) |
Oct 24, 2005 | 368.96 | 378.56 | 360.00 | 377.60 | 2,433 | +9.28(+2.52%) |
Oct 21, 2005 | 364.80 | 368.64 | 363.20 | 368.32 | 2,354 | +8.32(+2.31%) |
Oct 20, 2005 | 364.80 | 368.64 | 358.08 | 360.00 | 950 | -8.00(-2.17%) |
Oct 19, 2005 | 360.00 | 368.32 | 360.00 | 368.00 | 1,051 | +6.08(+1.68%) |
Oct 18, 2005 | 373.44 | 373.76 | 360.32 | 361.92 | 774 | -5.12(-1.39%) |
Oct 17, 2005 | 371.20 | 373.12 | 364.80 | 367.04 | 556 | -0.32(-0.09%) |
Oct 14, 2005 | 368.64 | 372.80 | 362.56 | 367.36 | 767 | +8.32(+2.32%) |
Oct 13, 2005 | 368.32 | 374.40 | 350.40 | 359.04 | 1,744 | -11.52(-3.11%) |
Oct 12, 2005 | 386.56 | 386.56 | 369.60 | 370.56 | 875 | -12.80(-3.34%) |
Oct 11, 2005 | 387.52 | 389.12 | 380.80 | 383.36 | 470 | -0.32(-0.08%) |
Oct 10, 2005 | 383.68 | 387.52 | 378.56 | 383.68 | 623 | +7.68(+2.04%) |
Oct 07, 2005 | 373.44 | 381.76 | 373.44 | 376.00 | 519 | -1.28(-0.34%) |
Oct 06, 2005 | 369.92 | 383.04 | 369.92 | 377.28 | 579 | +2.56(+0.68%) |
Oct 05, 2005 | 384.64 | 390.08 | 369.92 | 374.72 | 852 | -12.80(-3.30%) |
Oct 04, 2005 | 388.80 | 388.80 | 384.64 | 387.52 | 681 | +2.88(+0.75%) |
Oct 03, 2005 | 379.84 | 387.84 | 379.84 | 384.64 | 902 | +3.20(+0.84%) |
Sep 30, 2005 | 382.72 | 392.19 | 380.16 | 381.44 | 890 | -7.04(-1.81%) |
Sep 29, 2005 | 392.64 | 394.24 | 384.00 | 388.48 | 843 | -4.80(-1.22%) |
Sep 28, 2005 | 387.20 | 404.48 | 387.20 | 393.28 | 2,396 | +4.80(+1.24%) |
Sep 27, 2005 | 386.56 | 393.60 | 386.56 | 388.48 | 721 | -0.96(-0.25%) |
Sep 26, 2005 | 386.88 | 395.52 | 385.28 | 389.44 | 1,445 | -0.96(-0.25%) |
Sep 23, 2005 | 390.40 | 393.98 | 387.52 | 390.40 | 350 | -0.32(-0.08%) |
Sep 22, 2005 | 390.72 | 400.00 | 377.95 | 390.72 | 1,284 | +4.80(+1.24%) |
Sep 21, 2005 | 410.56 | 410.56 | 381.12 | 385.92 | 3,630 | -21.76(-5.34%) |
Sep 20, 2005 | 409.60 | 415.68 | 400.96 | 407.68 | 1,026 | -6.08(-1.47%) |
Sep 19, 2005 | 412.80 | 418.56 | 400.00 | 413.76 | 5,136 | +3.20(+0.78%) |
Sep 16, 2005 | 402.24 | 410.56 | 399.68 | 410.56 | 1,976 | +9.60(+2.39%) |
Sep 15, 2005 | 387.84 | 404.16 | 387.84 | 400.96 | 1,332 | +12.16(+3.13%) |
Sep 14, 2005 | 390.40 | 400.00 | 383.68 | 388.80 | 1,290 | -6.08(-1.54%) |
Sep 13, 2005 | 397.44 | 398.40 | 380.80 | 394.88 | 2,678 | -3.52(-0.88%) |
Sep 12, 2005 | 398.40 | 402.88 | 387.52 | 398.40 | 1,033 | -1.92(-0.48%) |
Sep 09, 2005 | 383.68 | 402.88 | 381.44 | 400.32 | 2,039 | +17.28(+4.51%) |
Sep 08, 2005 | 382.72 | 384.32 | 373.44 | 383.04 | 1,624 | +2.24(+0.59%) |
Sep 07, 2005 | 373.76 | 384.00 | 373.76 | 380.80 | 1,332 | +8.96(+2.41%) |
Sep 06, 2005 | 368.00 | 378.56 | 358.40 | 371.84 | 1,518 | +12.80(+3.57%) |
Sep 02, 2005 | 360.00 | 369.28 | 353.15 | 359.04 | 1,642 | -7.68(-2.09%) |
Sep 01, 2005 | 384.32 | 384.32 | 361.60 | 366.72 | 2,444 | -20.48(-5.29%) |
Aug 31, 2005 | 398.08 | 398.08 | 377.60 | 387.20 | 1,419 | -8.96(-2.26%) |
Aug 30, 2005 | 390.08 | 397.44 | 390.08 | 396.16 | 1,058 | +6.08(+1.56%) |
Aug 29, 2005 | 396.48 | 399.74 | 385.92 | 390.08 | 1,147 | -7.68(-1.93%) |
Aug 26, 2005 | 405.12 | 410.88 | 394.24 | 397.76 | 1,356 | -7.04(-1.74%) |
Aug 25, 2005 | 405.44 | 408.00 | 399.36 | 404.80 | 1,984 | +0.32(+0.08%) |
Aug 24, 2005 | 400.64 | 404.48 | 395.84 | 404.48 | 1,968 | +3.84(+0.96%) |
Aug 23, 2005 | 396.80 | 404.16 | 394.56 | 400.64 | 3,640 | +4.16(+1.05%) |
Aug 22, 2005 | 396.80 | 409.28 | 395.52 | 396.48 | 1,358 | -6.40(-1.59%) |
Aug 19, 2005 | 410.88 | 411.20 | 397.12 | 402.88 | 1,328 | -0.32(-0.08%) |
Aug 18, 2005 | 404.16 | 411.84 | 400.00 | 403.20 | 1,094 | -2.88(-0.71%) |
Aug 17, 2005 | 404.80 | 412.80 | 396.80 | 406.08 | 1,590 | +6.08(+1.52%) |
Aug 16, 2005 | 416.00 | 422.40 | 395.20 | 400.00 | 4,327 | -16.00(-3.85%) |
Aug 15, 2005 | 396.48 | 416.00 | 396.48 | 416.00 | 3,185 | +22.40(+5.69%) |
Aug 12, 2005 | 396.80 | 398.40 | 384.00 | 393.60 | 1,473 | -3.20(-0.81%) |
Aug 11, 2005 | 400.00 | 402.88 | 395.52 | 396.80 | 1,294 | -4.48(-1.12%) |
Aug 10, 2005 | 408.32 | 412.80 | 400.32 | 401.28 | 2,370 | -7.04(-1.72%) |
Aug 09, 2005 | 398.72 | 412.80 | 393.60 | 408.32 | 2,560 | +9.60(+2.41%) |
Aug 08, 2005 | 396.80 | 407.68 | 392.00 | 398.72 | 3,311 | -3.52(-0.88%) |
Aug 05, 2005 | 392.00 | 402.88 | 387.52 | 402.24 | 8,818 | +23.68(+6.26%) |
Aug 04, 2005 | 393.60 | 397.44 | 370.56 | 378.56 | 25,201 | +58.88(+18.42%) |
Aug 03, 2005 | 315.52 | 322.24 | 310.40 | 319.68 | 4,758 | +4.16(+1.32%) |
Aug 02, 2005 | 316.80 | 316.80 | 312.00 | 315.52 | 2,338 | +2.24(+0.72%) |
Aug 01, 2005 | 314.24 | 315.52 | 308.16 | 313.28 | 729 | -0.96(-0.31%) |
Jul 29, 2005 | 310.40 | 315.20 | 310.40 | 314.24 | 1,522 | +0.32(+0.10%) |
Jul 28, 2005 | 310.40 | 319.36 | 307.20 | 313.92 | 1,289 | +3.84(+1.24%) |
Jul 27, 2005 | 307.20 | 312.64 | 304.64 | 310.08 | 1,823 | +1.92(+0.62%) |
Jul 26, 2005 | 312.00 | 313.60 | 307.20 | 308.16 | 1,130 | -5.76(-1.83%) |
Jul 25, 2005 | 320.00 | 320.00 | 313.60 | 313.92 | 949 | -6.08(-1.90%) |
Jul 22, 2005 | 328.32 | 328.32 | 317.12 | 320.00 | 733 | -2.56(-0.79%) |
Jul 21, 2005 | 325.12 | 328.96 | 312.96 | 322.56 | 2,089 | +1.92(+0.60%) |
Jul 20, 2005 | 320.00 | 321.28 | 313.92 | 320.64 | 870 | +0.00(+0.00%) |
Jul 19, 2005 | 323.20 | 327.36 | 319.36 | 320.64 | 1,327 | +0.64(+0.20%) |
Jul 18, 2005 | 332.48 | 332.80 | 320.00 | 320.00 | 2,153 | -16.32(-4.85%) |
Jul 15, 2005 | 340.80 | 345.60 | 333.12 | 336.32 | 2,558 | -2.24(-0.66%) |
Jul 14, 2005 | 321.60 | 340.80 | 321.60 | 338.56 | 3,076 | +17.92(+5.59%) |
Jul 13, 2005 | 320.00 | 332.80 | 318.72 | 320.64 | 1,115 | +2.24(+0.70%) |
Jul 12, 2005 | 314.56 | 320.00 | 312.00 | 318.40 | 828 | +3.52(+1.12%) |
Jul 11, 2005 | 313.92 | 318.40 | 310.72 | 314.88 | 1,137 | -4.16(-1.30%) |
Jul 08, 2005 | 318.08 | 319.04 | 312.00 | 319.04 | 1,122 | +3.84(+1.22%) |
Jul 07, 2005 | 310.40 | 316.16 | 308.86 | 315.20 | 863 | +0.64(+0.20%) |
Jul 06, 2005 | 310.08 | 320.00 | 300.48 | 314.56 | 1,690 | -1.92(-0.61%) |
Jul 05, 2005 | 319.36 | 319.68 | 311.36 | 316.48 | 862 | +0.32(+0.10%) |
Jul 01, 2005 | 316.16 | 320.00 | 311.36 | 316.16 | 1,050 | +0.32(+0.10%) |
Jun 30, 2005 | 307.20 | 317.44 | 307.20 | 315.84 | 1,143 | +8.00(+2.60%) |
Jun 29, 2005 | 310.72 | 310.72 | 302.40 | 307.84 | 2,047 | -2.88(-0.93%) |
Jun 28, 2005 | 312.00 | 312.00 | 301.76 | 310.72 | 1,327 | +4.16(+1.36%) |
Jun 27, 2005 | 320.00 | 322.56 | 305.60 | 306.56 | 3,627 | -15.68(-4.87%) |
Jun 24, 2005 | 328.32 | 328.64 | 318.40 | 322.24 | 1,117 | -2.88(-0.89%) |
Jun 23, 2005 | 318.40 | 325.76 | 318.40 | 325.12 | 2,003 | +10.24(+3.25%) |
Jun 22, 2005 | 317.12 | 328.64 | 313.86 | 314.88 | 2,213 | -1.92(-0.61%) |
Jun 21, 2005 | 323.84 | 328.00 | 315.20 | 316.80 | 2,661 | -7.36(-2.27%) |
Jun 20, 2005 | 325.76 | 336.00 | 321.60 | 324.16 | 2,513 | -1.60(-0.49%) |
Jun 17, 2005 | 334.40 | 338.56 | 324.16 | 325.76 | 1,064 | -13.12(-3.87%) |
Jun 16, 2005 | 338.56 | 344.32 | 333.12 | 338.88 | 621 | +0.32(+0.09%) |
Jun 15, 2005 | 344.64 | 344.64 | 337.92 | 338.56 | 1,685 | -7.04(-2.04%) |
Jun 14, 2005 | 337.28 | 349.44 | 335.04 | 345.60 | 2,477 | +5.12(+1.50%) |
Jun 13, 2005 | 345.60 | 348.16 | 338.56 | 340.48 | 1,422 | -5.44(-1.57%) |
Jun 10, 2005 | 345.92 | 349.76 | 342.72 | 345.92 | 1,624 | -3.20(-0.92%) |
Jun 09, 2005 | 347.52 | 352.00 | 347.52 | 349.12 | 2,091 | -2.24(-0.64%) |
Jun 08, 2005 | 361.92 | 363.20 | 348.99 | 351.36 | 1,772 | -8.64(-2.40%) |
Jun 07, 2005 | 355.20 | 364.80 | 355.20 | 360.00 | 2,707 | +3.84(+1.08%) |
Jun 06, 2005 | 362.56 | 366.40 | 356.16 | 356.16 | 1,464 | -7.04(-1.94%) |
Jun 03, 2005 | 366.40 | 367.04 | 360.00 | 363.20 | 3,009 | -5.44(-1.48%) |
Jun 02, 2005 | 367.04 | 371.52 | 364.80 | 368.64 | 1,633 | +1.60(+0.44%) |
Jun 01, 2005 | 348.80 | 382.40 | 345.92 | 367.04 | 5,186 | +19.20(+5.52%) |
May 31, 2005 | 344.00 | 356.80 | 339.52 | 347.84 | 2,729 | +3.20(+0.93%) |
May 27, 2005 | 340.80 | 349.44 | 340.80 | 344.64 | 2,964 | +7.36(+2.18%) |
May 26, 2005 | 336.00 | 346.88 | 329.60 | 337.28 | 2,900 | +0.96(+0.29%) |
May 25, 2005 | 334.40 | 339.52 | 334.40 | 336.32 | 577 | +1.79(+0.54%) |
May 24, 2005 | 347.20 | 347.20 | 325.44 | 334.53 | 1,625 | -12.67(-3.65%) |
May 23, 2005 | 337.60 | 351.36 | 337.60 | 347.20 | 3,023 | +2.56(+0.74%) |
May 20, 2005 | 339.20 | 345.28 | 337.28 | 344.64 | 2,338 | +4.64(+1.36%) |
May 19, 2005 | 318.40 | 346.24 | 318.40 | 340.00 | 4,379 | +20.16(+6.30%) |
May 18, 2005 | 323.20 | 328.00 | 317.44 | 319.84 | 5,590 | -4.32(-1.33%) |
May 17, 2005 | 337.92 | 340.16 | 321.92 | 324.16 | 4,741 | -16.96(-4.97%) |
May 16, 2005 | 348.48 | 348.48 | 340.80 | 341.12 | 5,136 | -10.24(-2.91%) |
May 13, 2005 | 357.44 | 358.72 | 350.08 | 351.36 | 5,334 | -7.04(-1.96%) |
May 12, 2005 | 362.88 | 367.04 | 355.84 | 358.40 | 1,894 | -9.92(-2.69%) |
May 11, 2005 | 355.84 | 370.56 | 355.84 | 368.32 | 2,435 | +11.84(+3.32%) |
May 10, 2005 | 358.08 | 360.58 | 356.48 | 356.48 | 2,817 | -3.52(-0.98%) |
May 09, 2005 | 363.20 | 364.80 | 355.20 | 360.00 | 5,098 | +0.64(+0.18%) |
May 06, 2005 | 356.48 | 361.60 | 355.84 | 359.36 | 1,717 | +3.52(+0.99%) |
May 05, 2005 | 360.32 | 360.32 | 353.60 | 355.84 | 6,191 | -0.96(-0.27%) |
May 04, 2005 | 361.28 | 362.88 | 353.60 | 356.80 | 4,285 | +3.20(+0.90%) |
May 03, 2005 | 350.40 | 369.92 | 342.40 | 353.60 | 5,313 | +7.04(+2.03%) |
May 02, 2005 | 344.64 | 358.40 | 344.00 | 346.56 | 3,833 | -1.60(-0.46%) |
Apr 29, 2005 | 360.32 | 360.32 | 339.20 | 348.16 | 2,721 | -10.24(-2.86%) |
Apr 28, 2005 | 402.88 | 402.88 | 339.84 | 358.40 | 11,612 | -47.65(-11.73%) |
Apr 27, 2005 | 422.40 | 422.40 | 403.55 | 406.05 | 1,854 | -9.31(-2.24%) |
Apr 26, 2005 | 428.16 | 428.16 | 411.84 | 415.36 | 918 | -1.28(-0.31%) |
Apr 25, 2005 | 434.88 | 443.52 | 415.36 | 416.64 | 2,236 | -12.16(-2.84%) |
Apr 22, 2005 | 417.60 | 430.40 | 409.92 | 428.80 | 2,130 | +8.00(+1.90%) |
Apr 21, 2005 | 400.96 | 431.04 | 400.96 | 420.80 | 1,884 | +16.96(+4.20%) |
Apr 20, 2005 | 434.56 | 435.20 | 400.32 | 403.84 | 3,950 | -27.20(-6.31%) |
Apr 19, 2005 | 395.52 | 432.00 | 395.52 | 431.04 | 2,518 | +31.36(+7.85%) |
Apr 18, 2005 | 408.00 | 411.20 | 396.16 | 399.68 | 1,458 | -6.40(-1.58%) |
Apr 15, 2005 | 401.28 | 414.72 | 397.44 | 406.08 | 1,819 | +4.48(+1.12%) |
Apr 14, 2005 | 406.08 | 410.56 | 395.20 | 401.60 | 2,487 | -1.60(-0.40%) |
Apr 13, 2005 | 409.60 | 409.60 | 398.72 | 403.20 | 1,519 | +0.32(+0.08%) |
Apr 12, 2005 | 415.36 | 415.36 | 401.60 | 402.88 | 1,976 | -8.64(-2.10%) |
Apr 11, 2005 | 406.08 | 412.80 | 398.40 | 411.52 | 4,672 | +12.48(+3.13%) |
Apr 08, 2005 | 392.96 | 407.04 | 392.96 | 399.04 | 3,749 | +0.00(+0.00%) |
Apr 07, 2005 | 406.72 | 410.88 | 384.00 | 399.04 | 5,427 | -7.36(-1.81%) |
Apr 06, 2005 | 421.76 | 421.76 | 384.96 | 406.40 | 6,091 | -12.48(-2.98%) |
Apr 05, 2005 | 417.28 | 424.00 | 416.96 | 418.88 | 3,287 | +2.56(+0.61%) |
Apr 04, 2005 | 440.96 | 446.72 | 412.80 | 416.32 | 4,527 | -16.32(-3.77%) |