Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 173.27 | 179.14 | 173.27 | 179.14 | 10,250 | +1.07(+0.60%) |
Apr 27, 2006 | 174.68 | 178.87 | 174.68 | 178.07 | 3,384 | +2.00(+1.13%) |
Apr 26, 2006 | 174.20 | 179.35 | 174.18 | 176.08 | 7,910 | +3.05(+1.76%) |
Apr 25, 2006 | 174.20 | 174.20 | 171.83 | 173.02 | 11,268 | -1.18(-0.68%) |
Apr 24, 2006 | 179.53 | 179.53 | 173.17 | 174.20 | 9,495 | -2.63(-1.49%) |
Apr 21, 2006 | 179.17 | 179.17 | 175.61 | 176.84 | 7,360 | -0.41(-0.23%) |
Apr 20, 2006 | 174.65 | 177.71 | 171.44 | 177.25 | 8,031 | +2.60(+1.49%) |
Apr 19, 2006 | 171.39 | 174.65 | 170.07 | 174.65 | 6,816 | +3.59(+2.10%) |
Apr 18, 2006 | 168.20 | 171.39 | 165.73 | 171.06 | 4,937 | +2.87(+1.70%) |
Apr 17, 2006 | 169.42 | 169.42 | 164.61 | 168.20 | 5,268 | -1.46(-0.86%) |
Apr 13, 2006 | 171.39 | 171.96 | 169.52 | 169.66 | 4,141 | -1.29(-0.76%) |
Apr 12, 2006 | 174.56 | 175.70 | 170.47 | 170.95 | 5,022 | -3.61(-2.07%) |
Apr 11, 2006 | 176.54 | 178.84 | 172.53 | 174.56 | 9,235 | -2.84(-1.60%) |
Apr 10, 2006 | 173.09 | 178.43 | 173.09 | 177.40 | 9,446 | +4.22(+2.44%) |
Apr 07, 2006 | 178.89 | 178.89 | 172.82 | 173.17 | 5,476 | -4.81(-2.70%) |
Apr 06, 2006 | 178.85 | 179.66 | 177.01 | 177.99 | 4,310 | -2.44(-1.35%) |
Apr 05, 2006 | 178.19 | 180.76 | 177.95 | 180.42 | 9,245 | +3.13(+1.76%) |
Apr 04, 2006 | 178.42 | 179.18 | 176.78 | 177.29 | 3,964 | -0.72(-0.40%) |
Apr 03, 2006 | 181.69 | 181.69 | 177.01 | 178.01 | 5,671 | -2.74(-1.52%) |
Mar 31, 2006 | 177.01 | 180.76 | 174.88 | 180.76 | 15,312 | +4.98(+2.83%) |
Mar 30, 2006 | 174.20 | 175.78 | 173.43 | 175.78 | 5,078 | +2.49(+1.44%) |
Mar 29, 2006 | 168.35 | 174.16 | 167.10 | 173.28 | 8,558 | +6.39(+3.83%) |
Mar 28, 2006 | 167.63 | 168.21 | 165.19 | 166.90 | 2,882 | +2.13(+1.29%) |
Mar 27, 2006 | 164.79 | 166.22 | 163.91 | 164.77 | 1,591 | +0.36(+0.22%) |
Mar 24, 2006 | 164.20 | 166.24 | 164.20 | 164.41 | 4,947 | +0.66(+0.40%) |
Mar 23, 2006 | 164.95 | 164.95 | 163.75 | 163.75 | 854 | -1.20(-0.73%) |
Mar 22, 2006 | 165.63 | 167.46 | 163.94 | 164.95 | 5,231 | -1.11(-0.67%) |
Mar 21, 2006 | 169.05 | 170.18 | 165.77 | 166.06 | 4,892 | -3.31(-1.95%) |
Mar 20, 2006 | 171.76 | 172.64 | 168.89 | 169.36 | 7,430 | -1.24(-0.72%) |
Mar 17, 2006 | 172.05 | 172.05 | 168.54 | 170.60 | 43,271 | -0.46(-0.27%) |
Mar 16, 2006 | 169.64 | 171.39 | 169.64 | 171.06 | 2,192 | +2.24(+1.33%) |
Mar 15, 2006 | 168.85 | 169.33 | 167.22 | 168.82 | 2,945 | +1.42(+0.85%) |
Mar 14, 2006 | 165.21 | 167.72 | 163.64 | 167.40 | 4,450 | +1.63(+0.98%) |
Mar 13, 2006 | 168.84 | 168.84 | 165.77 | 165.77 | 4,384 | -1.36(-0.81%) |
Mar 10, 2006 | 168.02 | 168.02 | 165.77 | 167.13 | 5,220 | -1.12(-0.67%) |
Mar 09, 2006 | 170.52 | 170.52 | 168.26 | 168.26 | 3,423 | -3.51(-2.04%) |
Mar 08, 2006 | 171.08 | 173.18 | 169.43 | 171.77 | 9,974 | +2.32(+1.37%) |
Mar 07, 2006 | 174.45 | 174.45 | 168.85 | 169.44 | 10,766 | -4.06(-2.34%) |
Mar 06, 2006 | 173.57 | 174.62 | 173.27 | 173.50 | 2,865 | -0.78(-0.45%) |
Mar 03, 2006 | 173.88 | 177.68 | 173.88 | 174.28 | 7,982 | -0.96(-0.54%) |
Mar 02, 2006 | 175.74 | 176.06 | 174.85 | 175.23 | 10,111 | -0.02(-0.01%) |
Mar 01, 2006 | 175.72 | 175.72 | 174.76 | 175.25 | 10,287 | -0.04(-0.02%) |
Feb 28, 2006 | 179.54 | 179.54 | 173.94 | 175.29 | 4,933 | -4.25(-2.37%) |
Feb 27, 2006 | 179.54 | 179.54 | 178.19 | 179.54 | 6,086 | +1.53(+0.86%) |
Feb 24, 2006 | 178.02 | 178.37 | 177.29 | 178.01 | 1,124 | -0.31(-0.17%) |
Feb 23, 2006 | 178.42 | 179.82 | 178.32 | 178.32 | 2,200 | -2.43(-1.35%) |
Feb 22, 2006 | 180.88 | 182.60 | 177.52 | 180.76 | 17,302 | +1.73(+0.97%) |
Feb 21, 2006 | 179.51 | 180.60 | 177.95 | 179.03 | 2,451 | -2.85(-1.57%) |
Feb 17, 2006 | 181.76 | 181.87 | 179.25 | 181.87 | 3,891 | +1.52(+0.84%) |
Feb 16, 2006 | 176.64 | 180.92 | 176.59 | 180.36 | 10,463 | +3.72(+2.10%) |
Feb 15, 2006 | 175.71 | 177.43 | 175.42 | 176.64 | 1,335 | +1.54(+0.88%) |
Feb 14, 2006 | 175.91 | 176.07 | 173.80 | 175.10 | 4,248 | +0.81(+0.46%) |
Feb 13, 2006 | 173.83 | 175.14 | 173.81 | 174.30 | 4,787 | -2.02(-1.15%) |
Feb 10, 2006 | 176.28 | 177.38 | 174.67 | 176.32 | 2,079 | +0.71(+0.40%) |
Feb 09, 2006 | 177.85 | 178.42 | 175.61 | 175.61 | 12,914 | +0.05(+0.03%) |
Feb 08, 2006 | 177.89 | 177.89 | 175.37 | 175.56 | 13,316 | +0.42(+0.24%) |
Feb 07, 2006 | 178.25 | 178.60 | 175.14 | 175.14 | 3,674 | -3.11(-1.74%) |
Feb 06, 2006 | 179.15 | 179.60 | 177.72 | 178.25 | 2,778 | +0.00(+0.00%) |
Feb 03, 2006 | 178.64 | 179.35 | 177.72 | 178.25 | 3,914 | -0.64(-0.36%) |
Feb 02, 2006 | 182.08 | 182.14 | 177.63 | 178.89 | 29,569 | -1.94(-1.07%) |
Feb 01, 2006 | 179.49 | 181.88 | 179.49 | 180.82 | 2,455 | +0.95(+0.53%) |
Jan 31, 2006 | 183.58 | 183.58 | 179.88 | 179.88 | 10,708 | -3.70(-2.02%) |
Jan 30, 2006 | 185.42 | 186.61 | 183.58 | 183.58 | 5,368 | -3.04(-1.63%) |
Jan 27, 2006 | 184.50 | 188.98 | 185.42 | 186.62 | 5,521 | +2.13(+1.15%) |
Jan 26, 2006 | 176.35 | 184.50 | 176.35 | 184.50 | 8,704 | +5.46(+3.05%) |
Jan 25, 2006 | 175.76 | 179.20 | 174.91 | 179.04 | 16,638 | +0.15(+0.08%) |
Jan 24, 2006 | 174.67 | 178.89 | 174.27 | 178.89 | 10,991 | +3.11(+1.77%) |
Jan 23, 2006 | 174.62 | 176.81 | 174.62 | 175.78 | 2,257 | +0.39(+0.22%) |
Jan 20, 2006 | 179.77 | 179.77 | 175.27 | 175.38 | 4,282 | -3.41(-1.91%) |
Jan 19, 2006 | 174.84 | 179.24 | 174.84 | 178.79 | 3,884 | +2.91(+1.66%) |
Jan 18, 2006 | 176.84 | 176.84 | 175.79 | 175.88 | 533 | -0.20(-0.11%) |
Jan 17, 2006 | 174.53 | 177.66 | 174.44 | 176.08 | 3,888 | +0.00(+0.00%) |
Jan 13, 2006 | 175.14 | 176.36 | 174.94 | 176.08 | 2,530 | -0.18(-0.10%) |
Jan 12, 2006 | 177.70 | 177.70 | 174.77 | 176.25 | 8,434 | +0.04(+0.02%) |
Jan 11, 2006 | 176.08 | 177.09 | 175.15 | 176.22 | 6,739 | -0.57(-0.32%) |
Jan 10, 2006 | 172.33 | 176.84 | 172.33 | 176.79 | 3,885 | +1.88(+1.08%) |
Jan 09, 2006 | 174.25 | 176.50 | 172.34 | 174.91 | 16,973 | +1.57(+0.91%) |
Jan 06, 2006 | 171.39 | 174.67 | 169.05 | 173.33 | 9,482 | +3.72(+2.19%) |
Jan 05, 2006 | 168.88 | 170.88 | 168.87 | 169.61 | 5,291 | -0.05(-0.03%) |
Jan 04, 2006 | 167.84 | 170.94 | 167.84 | 169.66 | 6,972 | +0.61(+0.36%) |
Jan 03, 2006 | 164.86 | 169.05 | 163.90 | 169.05 | 3,972 | +5.69(+3.49%) |
Dec 30, 2005 | 164.93 | 166.89 | 163.34 | 163.36 | 7,545 | -3.69(-2.21%) |
Dec 29, 2005 | 161.58 | 168.58 | 161.58 | 167.05 | 12,784 | +4.97(+3.07%) |
Dec 28, 2005 | 162.12 | 163.38 | 162.05 | 162.07 | 2,348 | -1.00(-0.61%) |
Dec 27, 2005 | 162.46 | 163.31 | 162.13 | 163.08 | 3,630 | -1.25(-0.76%) |
Dec 23, 2005 | 166.39 | 166.59 | 164.33 | 164.33 | 1,454 | -2.06(-1.24%) |
Dec 22, 2005 | 166.91 | 166.91 | 163.04 | 166.39 | 2,091 | +1.24(+0.75%) |
Dec 21, 2005 | 164.33 | 167.67 | 164.16 | 165.16 | 18,847 | +0.82(+0.50%) |
Dec 20, 2005 | 169.42 | 169.97 | 163.64 | 164.33 | 15,028 | -6.51(-3.81%) |
Dec 19, 2005 | 172.19 | 174.35 | 169.75 | 170.84 | 13,602 | -3.15(-1.81%) |
Dec 16, 2005 | 175.23 | 176.82 | 171.89 | 173.99 | 50,271 | -1.13(-0.65%) |
Dec 15, 2005 | 177.20 | 177.39 | 172.05 | 175.12 | 10,479 | -1.72(-0.97%) |
Dec 14, 2005 | 176.98 | 177.54 | 176.64 | 176.84 | 4,716 | +0.02(+0.01%) |
Dec 13, 2005 | 176.08 | 176.82 | 175.21 | 176.82 | 13,431 | +0.97(+0.55%) |
Dec 12, 2005 | 174.24 | 175.85 | 174.19 | 175.85 | 3,524 | +0.88(+0.50%) |
Dec 09, 2005 | 170.78 | 174.97 | 170.78 | 174.97 | 2,264 | +2.17(+1.26%) |
Dec 08, 2005 | 170.26 | 174.01 | 170.26 | 172.80 | 9,359 | +0.76(+0.44%) |
Dec 07, 2005 | 177.33 | 177.36 | 170.35 | 172.04 | 31,609 | -4.06(-2.30%) |
Dec 06, 2005 | 179.24 | 179.59 | 176.09 | 176.09 | 6,565 | -1.75(-0.98%) |
Dec 05, 2005 | 178.41 | 178.88 | 177.32 | 177.85 | 7,105 | -0.68(-0.38%) |
Dec 02, 2005 | 176.02 | 178.53 | 176.02 | 178.53 | 4,594 | +1.15(+0.65%) |
Dec 01, 2005 | 175.56 | 177.76 | 173.74 | 177.38 | 24,693 | +1.80(+1.02%) |
Nov 30, 2005 | 172.07 | 175.60 | 172.05 | 175.58 | 11,771 | +2.51(+1.45%) |
Nov 29, 2005 | 173.08 | 173.22 | 171.42 | 173.07 | 4,959 | +1.60(+0.93%) |
Nov 28, 2005 | 172.24 | 173.24 | 171.47 | 171.47 | 15,157 | -0.53(-0.31%) |
Nov 25, 2005 | 173.15 | 173.15 | 171.49 | 172.00 | 1,735 | +0.34(+0.20%) |
Nov 23, 2005 | 169.84 | 171.86 | 169.84 | 171.66 | 1,686 | -0.01(-0.01%) |
Nov 22, 2005 | 169.00 | 172.63 | 169.00 | 171.67 | 5,020 | +0.67(+0.39%) |
Nov 21, 2005 | 169.37 | 171.60 | 168.78 | 171.01 | 4,911 | +1.44(+0.85%) |
Nov 18, 2005 | 170.06 | 171.81 | 168.06 | 169.57 | 13,374 | -0.42(-0.25%) |
Nov 17, 2005 | 171.15 | 171.15 | 167.66 | 169.99 | 11,318 | +0.95(+0.56%) |
Nov 16, 2005 | 170.29 | 171.32 | 167.92 | 169.04 | 15,727 | -3.55(-2.06%) |
Nov 15, 2005 | 171.32 | 173.92 | 170.47 | 172.59 | 7,199 | -0.06(-0.03%) |
Nov 14, 2005 | 172.27 | 174.20 | 171.39 | 172.65 | 26,078 | +0.59(+0.34%) |
Nov 11, 2005 | 168.12 | 172.99 | 168.12 | 172.06 | 25,346 | +2.53(+1.49%) |
Nov 10, 2005 | 164.93 | 169.59 | 164.93 | 169.53 | 19,091 | +4.60(+2.79%) |
Nov 09, 2005 | 160.28 | 166.55 | 160.28 | 164.93 | 9,750 | +5.34(+3.35%) |
Nov 08, 2005 | 156.43 | 160.39 | 156.41 | 159.59 | 19,004 | +1.31(+0.83%) |
Nov 07, 2005 | 155.28 | 158.81 | 155.28 | 158.28 | 7,066 | +1.05(+0.67%) |
Nov 04, 2005 | 156.76 | 157.23 | 155.47 | 157.23 | 9,238 | +1.76(+1.13%) |
Nov 03, 2005 | 158.27 | 158.27 | 154.53 | 155.47 | 32,594 | -0.48(-0.31%) |
Nov 02, 2005 | 156.31 | 157.34 | 155.71 | 155.95 | 24,540 | +1.17(+0.76%) |
Nov 01, 2005 | 155.56 | 156.40 | 153.78 | 154.78 | 14,958 | -1.63(-1.04%) |
Oct 31, 2005 | 154.53 | 157.16 | 154.24 | 156.41 | 19,347 | +1.87(+1.21%) |
Oct 28, 2005 | 155.22 | 155.80 | 153.65 | 154.53 | 20,280 | +1.67(+1.09%) |
Oct 27, 2005 | 157.62 | 158.51 | 152.69 | 152.87 | 8,868 | -6.74(-4.22%) |
Oct 26, 2005 | 159.12 | 160.72 | 158.57 | 159.61 | 3,577 | +0.39(+0.25%) |
Oct 25, 2005 | 159.99 | 160.50 | 158.21 | 159.22 | 4,644 | -0.46(-0.29%) |
Oct 24, 2005 | 158.50 | 160.63 | 158.40 | 159.68 | 6,818 | +2.02(+1.28%) |
Oct 21, 2005 | 159.22 | 161.07 | 156.92 | 157.65 | 14,509 | -2.13(-1.34%) |
Oct 20, 2005 | 161.08 | 161.09 | 157.81 | 159.79 | 7,422 | +0.09(+0.06%) |
Oct 19, 2005 | 157.37 | 161.09 | 157.37 | 159.69 | 8,787 | +0.57(+0.36%) |
Oct 18, 2005 | 158.94 | 159.26 | 158.30 | 159.12 | 1,709 | -0.51(-0.32%) |
Oct 17, 2005 | 159.46 | 160.15 | 156.99 | 159.63 | 4,396 | +0.87(+0.55%) |
Oct 14, 2005 | 153.65 | 158.76 | 151.88 | 158.76 | 6,034 | +5.39(+3.52%) |
Oct 13, 2005 | 150.19 | 153.36 | 150.07 | 153.36 | 7,363 | +2.26(+1.49%) |
Oct 12, 2005 | 153.60 | 153.60 | 149.85 | 151.11 | 5,246 | -3.45(-2.23%) |
Oct 11, 2005 | 156.42 | 157.19 | 154.55 | 154.55 | 2,917 | -2.85(-1.81%) |
Oct 10, 2005 | 155.95 | 157.40 | 155.69 | 157.40 | 26,804 | +1.21(+0.77%) |
Oct 07, 2005 | 157.59 | 158.43 | 155.56 | 156.19 | 4,365 | -0.66(-0.42%) |
Oct 06, 2005 | 159.37 | 159.37 | 151.46 | 156.85 | 8,531 | -1.22(-0.77%) |
Oct 05, 2005 | 159.52 | 163.87 | 158.04 | 158.07 | 7,387 | -3.52(-2.18%) |
Oct 04, 2005 | 162.06 | 163.89 | 160.53 | 161.59 | 9,099 | +1.01(+0.63%) |
Oct 03, 2005 | 160.59 | 163.20 | 160.58 | 160.58 | 6,955 | +0.75(+0.47%) |
Sep 30, 2005 | 157.58 | 160.39 | 157.58 | 159.83 | 7,058 | +2.15(+1.37%) |
Sep 29, 2005 | 155.10 | 157.67 | 155.10 | 157.67 | 4,631 | +1.69(+1.09%) |
Sep 28, 2005 | 157.96 | 158.19 | 155.49 | 155.98 | 3,470 | -0.71(-0.45%) |
Sep 27, 2005 | 155.53 | 157.73 | 154.89 | 156.69 | 5,491 | -0.87(-0.55%) |
Sep 26, 2005 | 157.67 | 157.69 | 155.94 | 157.56 | 5,261 | +0.16(+0.10%) |
Sep 23, 2005 | 157.40 | 157.58 | 155.79 | 157.40 | 5,437 | +1.42(+0.91%) |
Sep 22, 2005 | 154.77 | 157.77 | 153.60 | 155.98 | 6,333 | +1.93(+1.25%) |
Sep 21, 2005 | 154.53 | 156.76 | 153.74 | 154.05 | 6,529 | -1.60(-1.03%) |
Sep 20, 2005 | 157.34 | 157.45 | 154.53 | 155.65 | 5,452 | -0.66(-0.43%) |
Sep 19, 2005 | 157.21 | 157.21 | 154.73 | 156.31 | 3,005 | -0.33(-0.21%) |
Sep 16, 2005 | 156.46 | 157.58 | 155.46 | 156.64 | 36,387 | +1.25(+0.81%) |
Sep 15, 2005 | 156.35 | 156.35 | 153.86 | 155.39 | 6,690 | -0.08(-0.05%) |
Sep 14, 2005 | 155.21 | 156.44 | 154.66 | 155.47 | 6,192 | -0.11(-0.07%) |
Sep 13, 2005 | 154.29 | 156.55 | 154.29 | 155.58 | 10,522 | -0.62(-0.40%) |
Sep 12, 2005 | 156.38 | 156.55 | 156.20 | 156.20 | 4,801 | +0.11(+0.07%) |
Sep 09, 2005 | 156.41 | 156.59 | 155.81 | 156.09 | 12,709 | -0.32(-0.20%) |
Sep 08, 2005 | 154.13 | 156.41 | 154.13 | 156.41 | 12,110 | +0.00(+0.00%) |
Sep 07, 2005 | 156.36 | 156.41 | 155.85 | 156.41 | 3,481 | +0.01(+0.01%) |
Sep 06, 2005 | 157.49 | 157.49 | 155.00 | 156.40 | 13,679 | -0.01(-0.01%) |
Sep 02, 2005 | 154.10 | 156.41 | 153.28 | 156.41 | 7,285 | +0.64(+0.41%) |
Sep 01, 2005 | 156.41 | 156.41 | 152.82 | 155.77 | 3,297 | +1.24(+0.80%) |
Aug 31, 2005 | 155.94 | 156.55 | 154.09 | 154.53 | 9,066 | -0.30(-0.19%) |
Aug 30, 2005 | 154.58 | 156.29 | 152.19 | 154.83 | 9,581 | +1.72(+1.13%) |
Aug 29, 2005 | 152.47 | 154.48 | 151.55 | 153.11 | 5,646 | -0.23(-0.15%) |
Aug 26, 2005 | 152.15 | 155.46 | 152.15 | 153.34 | 17,628 | -1.10(-0.72%) |
Aug 25, 2005 | 154.77 | 154.85 | 153.29 | 154.45 | 1,975 | +0.58(+0.38%) |
Aug 24, 2005 | 155.00 | 155.88 | 153.51 | 153.87 | 5,882 | -0.66(-0.42%) |
Aug 23, 2005 | 153.24 | 154.53 | 151.63 | 154.53 | 7,591 | +0.01(+0.01%) |
Aug 22, 2005 | 155.87 | 156.42 | 151.76 | 154.52 | 16,481 | -0.65(-0.42%) |
Aug 19, 2005 | 152.39 | 155.61 | 152.39 | 155.16 | 4,791 | +2.04(+1.33%) |
Aug 18, 2005 | 154.38 | 154.48 | 152.86 | 153.12 | 2,927 | +0.45(+0.29%) |
Aug 17, 2005 | 154.53 | 155.46 | 151.07 | 152.67 | 6,090 | +1.74(+1.15%) |
Aug 16, 2005 | 153.24 | 153.83 | 150.93 | 150.93 | 10,297 | -4.54(-2.92%) |
Aug 15, 2005 | 152.91 | 156.15 | 152.91 | 155.47 | 4,734 | +0.83(+0.54%) |
Aug 12, 2005 | 152.66 | 156.11 | 152.66 | 154.64 | 7,326 | -0.61(-0.39%) |
Aug 11, 2005 | 151.38 | 155.56 | 151.38 | 155.25 | 5,369 | +2.80(+1.84%) |
Aug 10, 2005 | 153.73 | 154.40 | 152.45 | 152.45 | 8,120 | +0.43(+0.28%) |
Aug 09, 2005 | 149.12 | 152.94 | 149.12 | 152.01 | 3,896 | +2.42(+1.61%) |
Aug 08, 2005 | 149.90 | 151.72 | 149.60 | 149.60 | 2,915 | -0.39(-0.26%) |
Aug 05, 2005 | 153.64 | 153.88 | 149.86 | 149.99 | 14,527 | -5.47(-3.52%) |
Aug 04, 2005 | 154.56 | 156.28 | 153.29 | 155.46 | 4,952 | -1.86(-1.18%) |
Aug 03, 2005 | 155.25 | 157.34 | 155.14 | 157.33 | 1,381 | +0.09(+0.06%) |
Aug 02, 2005 | 156.41 | 157.34 | 156.02 | 157.23 | 6,939 | +0.58(+0.37%) |
Aug 01, 2005 | 157.34 | 157.34 | 154.81 | 156.65 | 8,100 | -0.69(-0.44%) |
Jul 29, 2005 | 154.53 | 157.74 | 153.76 | 157.34 | 10,840 | +0.01(+0.01%) |
Jul 28, 2005 | 150.84 | 157.40 | 150.84 | 157.34 | 7,774 | +5.56(+3.67%) |
Jul 27, 2005 | 151.72 | 152.29 | 151.51 | 151.77 | 21,160 | +0.62(+0.41%) |
Jul 26, 2005 | 148.91 | 152.12 | 148.91 | 151.15 | 12,026 | +1.07(+0.71%) |
Jul 25, 2005 | 150.59 | 151.24 | 149.58 | 150.09 | 5,172 | -0.25(-0.17%) |
Jul 22, 2005 | 148.72 | 151.21 | 148.72 | 150.34 | 22,652 | -0.43(-0.29%) |
Jul 21, 2005 | 152.10 | 152.99 | 150.77 | 150.77 | 8,196 | -2.21(-1.44%) |
Jul 20, 2005 | 150.91 | 153.01 | 150.41 | 152.98 | 26,449 | +0.79(+0.52%) |
Jul 19, 2005 | 145.83 | 152.19 | 145.83 | 152.19 | 5,776 | +5.43(+3.70%) |
Jul 18, 2005 | 148.64 | 152.24 | 146.76 | 146.76 | 7,309 | -4.62(-3.05%) |
Jul 15, 2005 | 148.78 | 152.65 | 148.78 | 151.38 | 5,797 | +0.43(+0.28%) |
Jul 14, 2005 | 153.28 | 153.28 | 150.01 | 150.95 | 6,002 | -0.07(-0.05%) |
Jul 13, 2005 | 149.64 | 153.29 | 149.64 | 151.02 | 8,625 | -0.57(-0.38%) |
Jul 12, 2005 | 152.66 | 152.66 | 150.30 | 151.59 | 10,367 | -1.05(-0.69%) |
Jul 11, 2005 | 150.16 | 153.19 | 150.16 | 152.64 | 35,808 | +0.20(+0.13%) |
Jul 08, 2005 | 145.97 | 152.66 | 145.97 | 152.45 | 65,665 | +4.84(+3.28%) |
Jul 07, 2005 | 145.11 | 147.60 | 145.11 | 147.60 | 8,748 | +1.03(+0.70%) |
Jul 06, 2005 | 146.35 | 147.88 | 146.13 | 146.57 | 11,090 | -1.10(-0.74%) |
Jul 05, 2005 | 139.55 | 147.67 | 139.55 | 147.67 | 22,956 | +8.35(+6.00%) |
Jul 01, 2005 | 135.06 | 139.31 | 135.06 | 139.31 | 18,898 | +3.93(+2.91%) |
Jun 30, 2005 | 133.28 | 136.97 | 133.28 | 135.38 | 8,968 | +2.11(+1.58%) |
Jun 29, 2005 | 128.60 | 133.32 | 128.60 | 133.28 | 32,074 | +4.14(+3.21%) |
Jun 28, 2005 | 126.58 | 130.00 | 126.58 | 129.13 | 6,181 | +2.45(+1.94%) |
Jun 27, 2005 | 124.74 | 128.16 | 123.21 | 126.68 | 12,201 | -0.16(-0.13%) |
Jun 24, 2005 | 122.87 | 126.84 | 122.78 | 126.84 | 15,100 | +3.97(+3.23%) |
Jun 23, 2005 | 125.52 | 125.52 | 122.73 | 122.87 | 4,951 | -0.47(-0.38%) |
Jun 22, 2005 | 125.10 | 125.10 | 123.34 | 123.34 | 2,274 | -1.05(-0.84%) |
Jun 21, 2005 | 123.60 | 125.10 | 123.02 | 124.39 | 6,541 | +0.85(+0.69%) |
Jun 20, 2005 | 125.27 | 125.27 | 123.53 | 123.53 | 3,966 | -0.66(-0.53%) |
Jun 17, 2005 | 126.93 | 127.33 | 124.19 | 124.19 | 18,850 | -0.87(-0.70%) |
Jun 16, 2005 | 125.50 | 125.50 | 123.49 | 125.06 | 6,945 | +0.21(+0.16%) |
Jun 15, 2005 | 124.21 | 125.83 | 123.08 | 124.86 | 15,436 | -0.50(-0.40%) |
Jun 14, 2005 | 124.47 | 126.05 | 124.11 | 125.36 | 2,544 | -0.63(-0.50%) |
Jun 13, 2005 | 124.43 | 126.14 | 124.43 | 125.99 | 3,950 | +1.55(+1.25%) |
Jun 10, 2005 | 125.41 | 125.41 | 122.92 | 124.43 | 1,792 | +0.40(+0.32%) |
Jun 09, 2005 | 121.78 | 124.64 | 121.05 | 124.03 | 27,481 | +1.70(+1.39%) |
Jun 08, 2005 | 122.88 | 123.54 | 122.21 | 122.33 | 5,840 | -0.44(-0.36%) |
Jun 07, 2005 | 123.53 | 125.73 | 121.91 | 122.78 | 3,867 | +0.47(+0.39%) |
Jun 06, 2005 | 121.56 | 123.27 | 121.56 | 122.30 | 2,659 | -0.86(-0.70%) |
Jun 03, 2005 | 122.07 | 123.16 | 122.07 | 123.16 | 1,078 | -0.14(-0.11%) |
Jun 02, 2005 | 124.15 | 125.43 | 122.04 | 123.30 | 5,634 | -2.89(-2.29%) |
Jun 01, 2005 | 126.19 | 126.19 | 124.09 | 126.19 | 2,686 | +3.94(+3.23%) |
May 31, 2005 | 121.99 | 125.04 | 121.99 | 122.25 | 2,659 | +0.45(+0.37%) |
May 27, 2005 | 121.62 | 123.33 | 121.62 | 121.80 | 1,443 | -0.66(-0.54%) |
May 26, 2005 | 124.39 | 124.39 | 122.46 | 122.46 | 1,275 | +0.33(+0.27%) |
May 25, 2005 | 122.22 | 125.28 | 122.02 | 122.13 | 1,607 | -1.86(-1.50%) |
May 24, 2005 | 122.72 | 124.25 | 122.42 | 123.99 | 2,135 | -0.81(-0.65%) |
May 23, 2005 | 123.58 | 125.30 | 121.99 | 124.80 | 2,093 | +1.22(+0.99%) |
May 20, 2005 | 121.81 | 124.02 | 121.81 | 123.58 | 1,388 | +1.34(+1.10%) |
May 19, 2005 | 123.95 | 125.21 | 122.24 | 122.24 | 1,934 | -2.03(-1.64%) |
May 18, 2005 | 122.96 | 124.38 | 121.82 | 124.27 | 7,794 | +3.92(+3.26%) |
May 17, 2005 | 121.83 | 123.19 | 119.37 | 120.35 | 5,902 | -0.53(-0.44%) |
May 16, 2005 | 119.88 | 121.24 | 118.94 | 120.88 | 13,938 | +2.69(+2.27%) |
May 13, 2005 | 119.21 | 121.23 | 118.20 | 118.20 | 2,450 | -1.56(-1.31%) |
May 12, 2005 | 122.04 | 122.04 | 119.18 | 119.76 | 5,651 | -3.35(-2.72%) |
May 11, 2005 | 124.54 | 124.69 | 122.28 | 123.11 | 3,893 | -0.96(-0.78%) |
May 10, 2005 | 123.25 | 124.29 | 123.25 | 124.08 | 5,391 | -0.16(-0.13%) |
May 09, 2005 | 122.97 | 124.24 | 122.97 | 124.24 | 3,473 | -0.39(-0.32%) |
May 06, 2005 | 125.47 | 125.47 | 124.63 | 124.63 | 640 | +1.14(+0.93%) |
May 05, 2005 | 123.63 | 124.29 | 123.12 | 123.49 | 3,363 | -0.33(-0.26%) |
May 04, 2005 | 124.25 | 124.86 | 123.10 | 123.81 | 6,698 | +0.82(+0.67%) |
May 03, 2005 | 124.56 | 124.56 | 122.99 | 122.99 | 2,840 | -1.56(-1.25%) |