Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 100.00 | 101.65 | 99.78 | 100.30 | 15,500 | -0.01(-0.01%) |
Apr 27, 2006 | 100.25 | 102.00 | 99.95 | 100.31 | 12,800 | -0.37(-0.37%) |
Apr 26, 2006 | 100.53 | 102.00 | 100.53 | 100.68 | 12,900 | +0.40(+0.40%) |
Apr 25, 2006 | 101.68 | 101.68 | 100.00 | 100.28 | 16,700 | -1.15(-1.13%) |
Apr 24, 2006 | 101.50 | 101.94 | 101.00 | 101.43 | 15,400 | +0.15(+0.15%) |
Apr 21, 2006 | 103.45 | 103.45 | 101.00 | 101.28 | 18,100 | -1.17(-1.14%) |
Apr 20, 2006 | 104.75 | 104.95 | 102.25 | 102.45 | 6,700 | -2.26(-2.16%) |
Apr 19, 2006 | 104.00 | 104.90 | 103.60 | 104.71 | 15,300 | +1.39(+1.35%) |
Apr 18, 2006 | 100.15 | 103.32 | 100.00 | 103.32 | 24,100 | +3.41(+3.41%) |
Apr 17, 2006 | 103.27 | 103.27 | 99.85 | 99.91 | 24,700 | -3.85(-3.71%) |
Apr 13, 2006 | 102.92 | 104.39 | 102.70 | 103.76 | 6,200 | +0.84(+0.82%) |
Apr 12, 2006 | 101.95 | 103.37 | 101.95 | 102.92 | 8,600 | +0.96(+0.94%) |
Apr 11, 2006 | 103.44 | 103.67 | 101.95 | 101.96 | 17,900 | -1.73(-1.67%) |
Apr 10, 2006 | 103.00 | 103.89 | 102.60 | 103.69 | 13,100 | +0.85(+0.83%) |
Apr 07, 2006 | 105.67 | 105.99 | 102.83 | 102.84 | 20,800 | -2.58(-2.45%) |
Apr 06, 2006 | 104.40 | 105.60 | 104.15 | 105.42 | 13,300 | +0.82(+0.78%) |
Apr 05, 2006 | 105.25 | 106.50 | 104.00 | 104.60 | 14,000 | -0.20(-0.19%) |
Apr 04, 2006 | 105.14 | 106.47 | 104.80 | 104.80 | 8,700 | -0.10(-0.10%) |
Apr 03, 2006 | 105.95 | 106.50 | 104.78 | 104.90 | 14,500 | -1.60(-1.50%) |
Mar 31, 2006 | 105.62 | 106.50 | 105.26 | 106.50 | 11,500 | +0.63(+0.60%) |
Mar 30, 2006 | 105.74 | 106.00 | 104.88 | 105.87 | 4,100 | +0.02(+0.02%) |
Mar 29, 2006 | 155.11 | 106.00 | 104.81 | 105.85 | 14,800 | +0.75(+0.71%) |
Mar 28, 2006 | 106.03 | 106.23 | 104.66 | 105.10 | 13,500 | -1.18(-1.11%) |
Mar 27, 2006 | 106.00 | 106.40 | 105.00 | 106.28 | 7,400 | +0.58(+0.55%) |
Mar 24, 2006 | 105.50 | 105.99 | 104.71 | 105.70 | 6,400 | +0.70(+0.67%) |
Mar 23, 2006 | 105.99 | 106.25 | 104.34 | 105.00 | 11,100 | -0.78(-0.74%) |
Mar 22, 2006 | 103.50 | 105.89 | 103.45 | 105.78 | 13,200 | +2.28(+2.20%) |
Mar 21, 2006 | 105.00 | 106.74 | 103.49 | 103.50 | 19,000 | -1.74(-1.65%) |
Mar 20, 2006 | 104.98 | 105.80 | 104.50 | 105.24 | 13,800 | +0.02(+0.02%) |
Mar 17, 2006 | 107.10 | 107.35 | 105.12 | 105.22 | 83,800 | -1.78(-1.66%) |
Mar 16, 2006 | 107.05 | 107.10 | 106.61 | 107.00 | 8,300 | +0.08(+0.07%) |
Mar 15, 2006 | 107.00 | 107.40 | 106.21 | 106.92 | 11,800 | -0.03(-0.03%) |
Mar 14, 2006 | 104.61 | 106.95 | 104.61 | 106.95 | 15,400 | +2.34(+2.24%) |
Mar 13, 2006 | 105.90 | 106.34 | 104.25 | 104.61 | 24,400 | -0.71(-0.67%) |
Mar 10, 2006 | 106.50 | 106.50 | 104.60 | 105.32 | 11,800 | +1.02(+0.98%) |
Mar 09, 2006 | 104.97 | 105.30 | 103.55 | 104.30 | 12,800 | -0.42(-0.40%) |
Mar 08, 2006 | 103.25 | 104.99 | 103.02 | 104.72 | 16,300 | +1.72(+1.67%) |
Mar 07, 2006 | 103.20 | 104.20 | 102.60 | 103.00 | 29,800 | +0.01(+0.01%) |
Mar 06, 2006 | 105.75 | 105.76 | 102.75 | 102.99 | 37,600 | -3.42(-3.21%) |
Mar 03, 2006 | 107.19 | 107.40 | 106.00 | 106.41 | 14,400 | -0.78(-0.73%) |
Mar 02, 2006 | 106.81 | 107.20 | 106.11 | 107.19 | 14,800 | -0.12(-0.11%) |
Mar 01, 2006 | 104.75 | 107.31 | 104.65 | 107.31 | 11,400 | +2.41(+2.30%) |
Feb 28, 2006 | 107.61 | 107.63 | 104.78 | 104.90 | 16,000 | -2.71(-2.52%) |
Feb 27, 2006 | 105.05 | 108.26 | 105.05 | 107.61 | 15,100 | +2.57(+2.45%) |
Feb 24, 2006 | 104.00 | 105.23 | 103.50 | 105.04 | 14,800 | +0.59(+0.56%) |
Feb 23, 2006 | 105.31 | 106.30 | 103.70 | 104.45 | 10,800 | -1.11(-1.05%) |
Feb 22, 2006 | 103.35 | 106.45 | 103.35 | 105.56 | 16,800 | +2.21(+2.14%) |
Feb 21, 2006 | 106.55 | 106.75 | 103.20 | 103.35 | 13,300 | -3.45(-3.23%) |
Feb 17, 2006 | 109.25 | 109.25 | 106.75 | 106.80 | 14,500 | -1.87(-1.72%) |
Feb 16, 2006 | 108.52 | 109.04 | 108.00 | 108.67 | 11,500 | +0.15(+0.14%) |
Feb 15, 2006 | 106.15 | 108.91 | 105.51 | 108.52 | 16,100 | +2.63(+2.48%) |
Feb 14, 2006 | 104.70 | 106.00 | 104.15 | 105.89 | 10,700 | +1.69(+1.62%) |
Feb 13, 2006 | 105.73 | 105.95 | 104.20 | 104.20 | 7,500 | -1.13(-1.07%) |
Feb 10, 2006 | 105.00 | 105.90 | 104.25 | 105.33 | 15,200 | +0.32(+0.30%) |
Feb 09, 2006 | 105.80 | 106.55 | 105.00 | 105.01 | 14,200 | -0.79(-0.75%) |
Feb 08, 2006 | 106.53 | 106.90 | 105.75 | 105.80 | 14,400 | -0.23(-0.22%) |
Feb 07, 2006 | 107.43 | 108.24 | 106.00 | 106.03 | 20,800 | -1.41(-1.31%) |
Feb 06, 2006 | 107.00 | 107.90 | 104.90 | 107.44 | 21,400 | -0.05(-0.05%) |
Feb 03, 2006 | 108.00 | 108.20 | 107.01 | 107.49 | 11,100 | -0.67(-0.62%) |
Feb 02, 2006 | 113.45 | 113.45 | 107.91 | 108.16 | 35,200 | -5.79(-5.08%) |
Feb 01, 2006 | 115.21 | 115.21 | 111.20 | 113.95 | 52,300 | -3.26(-2.78%) |
Jan 31, 2006 | 108.56 | 118.77 | 108.26 | 117.21 | 86,200 | +8.40(+7.72%) |
Jan 30, 2006 | 110.20 | 110.20 | 108.76 | 108.81 | 12,600 | -1.64(-1.48%) |
Jan 27, 2006 | 109.30 | 110.48 | 109.25 | 110.45 | 14,600 | +0.65(+0.59%) |
Jan 26, 2006 | 108.47 | 109.90 | 108.47 | 109.80 | 13,500 | +1.08(+0.99%) |
Jan 25, 2006 | 108.11 | 108.72 | 107.35 | 108.72 | 27,100 | +0.36(+0.33%) |
Jan 24, 2006 | 105.75 | 108.57 | 105.75 | 108.36 | 18,100 | +2.35(+2.22%) |
Jan 23, 2006 | 105.35 | 106.68 | 105.35 | 106.01 | 8,800 | +0.91(+0.87%) |
Jan 20, 2006 | 106.39 | 106.39 | 105.00 | 105.10 | 12,600 | -1.29(-1.21%) |
Jan 19, 2006 | 105.02 | 106.40 | 105.02 | 106.39 | 8,700 | +1.38(+1.31%) |
Jan 18, 2006 | 105.30 | 106.49 | 105.00 | 105.01 | 14,200 | -0.04(-0.04%) |
Jan 17, 2006 | 105.75 | 105.79 | 105.00 | 105.05 | 13,300 | -1.49(-1.40%) |
Jan 13, 2006 | 104.80 | 106.68 | 104.80 | 106.54 | 7,600 | +1.50(+1.43%) |
Jan 12, 2006 | 105.86 | 105.86 | 104.85 | 105.04 | 13,400 | -0.57(-0.54%) |
Jan 11, 2006 | 106.91 | 106.91 | 104.76 | 105.61 | 24,400 | -1.29(-1.21%) |
Jan 10, 2006 | 106.70 | 107.77 | 106.35 | 106.90 | 16,600 | -0.13(-0.12%) |
Jan 09, 2006 | 106.71 | 107.63 | 106.62 | 107.03 | 7,900 | +0.57(+0.54%) |
Jan 06, 2006 | 105.10 | 106.48 | 104.75 | 106.46 | 7,500 | +1.61(+1.54%) |
Jan 05, 2006 | 105.44 | 105.44 | 104.80 | 104.85 | 14,900 | -0.84(-0.79%) |
Jan 04, 2006 | 104.61 | 106.25 | 104.61 | 105.69 | 18,200 | +0.58(+0.55%) |
Jan 03, 2006 | 103.04 | 105.55 | 102.54 | 105.11 | 25,400 | +2.47(+2.41%) |
Dec 30, 2005 | 104.00 | 104.00 | 102.12 | 102.64 | 26,200 | -1.43(-1.37%) |
Dec 29, 2005 | 105.57 | 105.57 | 104.05 | 104.07 | 11,600 | -1.50(-1.42%) |
Dec 28, 2005 | 105.80 | 105.80 | 105.07 | 105.57 | 6,600 | +0.02(+0.02%) |
Dec 27, 2005 | 106.80 | 106.80 | 105.35 | 105.55 | 14,200 | -1.44(-1.35%) |
Dec 23, 2005 | 105.99 | 106.99 | 105.99 | 106.99 | 9,100 | +1.25(+1.18%) |
Dec 22, 2005 | 104.56 | 106.30 | 104.56 | 105.74 | 10,900 | +0.68(+0.65%) |
Dec 21, 2005 | 105.10 | 106.34 | 104.80 | 105.06 | 11,500 | -0.04(-0.04%) |
Dec 20, 2005 | 105.56 | 106.91 | 105.05 | 105.10 | 20,800 | -0.06(-0.06%) |
Dec 19, 2005 | 108.76 | 108.76 | 105.15 | 105.16 | 15,100 | -3.85(-3.53%) |
Dec 16, 2005 | 108.28 | 109.01 | 107.91 | 109.01 | 66,800 | +1.01(+0.94%) |
Dec 15, 2005 | 109.55 | 109.80 | 107.50 | 108.00 | 13,600 | -1.55(-1.41%) |
Dec 14, 2005 | 109.75 | 110.00 | 109.31 | 109.55 | 13,600 | +0.05(+0.05%) |
Dec 13, 2005 | 109.51 | 109.89 | 108.10 | 109.50 | 9,900 | +0.24(+0.22%) |
Dec 12, 2005 | 109.97 | 109.97 | 108.30 | 109.26 | 9,800 | +0.39(+0.36%) |
Dec 09, 2005 | 108.40 | 109.14 | 108.00 | 108.87 | 11,100 | +0.47(+0.43%) |
Dec 08, 2005 | 107.65 | 108.89 | 107.01 | 108.40 | 12,000 | +0.75(+0.70%) |
Dec 07, 2005 | 108.96 | 109.04 | 107.52 | 107.65 | 9,500 | -1.06(-0.98%) |
Dec 06, 2005 | 111.20 | 111.20 | 107.99 | 108.71 | 7,800 | +0.41(+0.38%) |
Dec 05, 2005 | 109.40 | 109.40 | 107.30 | 108.30 | 14,000 | -1.35(-1.23%) |
Dec 02, 2005 | 109.20 | 110.00 | 107.36 | 109.65 | 19,000 | -0.05(-0.05%) |
Dec 01, 2005 | 105.06 | 109.74 | 105.06 | 109.70 | 20,400 | +4.65(+4.43%) |
Nov 30, 2005 | 106.27 | 106.57 | 104.72 | 105.05 | 14,100 | -1.22(-1.15%) |
Nov 29, 2005 | 108.52 | 108.84 | 106.05 | 106.27 | 15,500 | -1.75(-1.62%) |
Nov 28, 2005 | 109.50 | 110.00 | 108.00 | 108.02 | 24,600 | -1.68(-1.53%) |
Nov 25, 2005 | 109.90 | 109.98 | 109.40 | 109.70 | 1,400 | -0.20(-0.18%) |
Nov 23, 2005 | 109.10 | 110.00 | 109.10 | 109.90 | 9,000 | +0.80(+0.73%) |
Nov 22, 2005 | 108.75 | 109.54 | 107.06 | 109.10 | 11,700 | -0.65(-0.59%) |
Nov 21, 2005 | 110.00 | 110.00 | 109.40 | 109.75 | 14,000 | -0.25(-0.23%) |
Nov 18, 2005 | 110.00 | 110.00 | 109.25 | 110.00 | 8,000 | +0.80(+0.73%) |
Nov 17, 2005 | 106.20 | 109.20 | 106.20 | 109.20 | 5,800 | +3.61(+3.42%) |
Nov 16, 2005 | 107.06 | 107.06 | 104.51 | 105.59 | 12,100 | -1.46(-1.36%) |
Nov 15, 2005 | 110.02 | 110.00 | 107.02 | 107.05 | 11,000 | -3.16(-2.87%) |
Nov 14, 2005 | 111.00 | 111.29 | 110.20 | 110.21 | 11,000 | -0.95(-0.85%) |
Nov 11, 2005 | 112.70 | 113.00 | 111.02 | 111.16 | 10,700 | -1.75(-1.55%) |
Nov 10, 2005 | 112.00 | 113.33 | 110.35 | 112.91 | 16,000 | +0.91(+0.81%) |
Nov 09, 2005 | 110.88 | 112.00 | 109.86 | 112.00 | 7,400 | +1.12(+1.01%) |
Nov 08, 2005 | 109.69 | 111.00 | 109.26 | 110.88 | 7,800 | +0.19(+0.17%) |
Nov 07, 2005 | 112.11 | 112.11 | 108.31 | 110.69 | 9,100 | +1.48(+1.36%) |
Nov 04, 2005 | 108.90 | 109.99 | 108.61 | 109.21 | 5,300 | +0.06(+0.05%) |
Nov 03, 2005 | 109.71 | 111.80 | 108.93 | 109.15 | 13,400 | -0.56(-0.51%) |
Nov 02, 2005 | 107.55 | 110.00 | 107.12 | 109.71 | 24,300 | +3.16(+2.97%) |
Nov 01, 2005 | 107.22 | 107.22 | 105.91 | 106.55 | 8,700 | -1.67(-1.54%) |
Oct 31, 2005 | 111.09 | 111.09 | 106.93 | 108.22 | 25,700 | +0.03(+0.03%) |
Oct 28, 2005 | 105.25 | 108.19 | 104.57 | 108.19 | 13,800 | +3.65(+3.49%) |
Oct 27, 2005 | 108.00 | 108.00 | 104.51 | 104.54 | 23,300 | -3.97(-3.66%) |
Oct 26, 2005 | 107.48 | 109.49 | 107.48 | 108.51 | 7,800 | +1.33(+1.24%) |
Oct 25, 2005 | 108.99 | 109.00 | 106.48 | 107.18 | 11,300 | -1.97(-1.80%) |
Oct 24, 2005 | 106.72 | 109.15 | 106.72 | 109.15 | 9,400 | +2.64(+2.48%) |
Oct 21, 2005 | 105.60 | 108.35 | 105.35 | 106.51 | 18,500 | +1.16(+1.10%) |
Oct 20, 2005 | 103.95 | 105.60 | 103.95 | 105.35 | 13,700 | +1.15(+1.10%) |
Oct 19, 2005 | 101.00 | 104.20 | 100.82 | 104.20 | 20,100 | +3.20(+3.17%) |
Oct 18, 2005 | 104.63 | 104.64 | 101.00 | 101.00 | 8,500 | -3.63(-3.47%) |
Oct 17, 2005 | 104.25 | 104.91 | 102.75 | 104.63 | 15,800 | +0.37(+0.35%) |
Oct 14, 2005 | 103.02 | 104.43 | 101.51 | 104.26 | 10,500 | +1.94(+1.90%) |
Oct 13, 2005 | 101.25 | 103.21 | 100.80 | 102.32 | 10,800 | +0.74(+0.73%) |
Oct 12, 2005 | 101.15 | 101.58 | 99.91 | 101.58 | 20,000 | +0.43(+0.43%) |
Oct 11, 2005 | 102.40 | 102.43 | 101.15 | 101.15 | 18,900 | -0.88(-0.86%) |
Oct 10, 2005 | 103.12 | 103.50 | 102.03 | 102.03 | 7,900 | -1.08(-1.05%) |
Oct 07, 2005 | 103.52 | 104.44 | 103.11 | 103.11 | 13,100 | -0.40(-0.39%) |
Oct 06, 2005 | 105.20 | 106.09 | 103.51 | 103.51 | 19,400 | -1.99(-1.89%) |
Oct 05, 2005 | 106.45 | 106.88 | 105.47 | 105.50 | 16,300 | -1.20(-1.12%) |
Oct 04, 2005 | 107.22 | 107.23 | 106.60 | 106.70 | 10,200 | -0.53(-0.49%) |
Oct 03, 2005 | 108.52 | 108.80 | 107.00 | 107.23 | 11,200 | -1.04(-0.96%) |
Sep 30, 2005 | 108.40 | 108.67 | 108.13 | 108.27 | 6,400 | -0.43(-0.40%) |
Sep 29, 2005 | 106.05 | 108.70 | 105.00 | 108.70 | 9,100 | +2.85(+2.69%) |
Sep 28, 2005 | 107.50 | 107.75 | 105.65 | 105.85 | 9,900 | -1.90(-1.76%) |
Sep 27, 2005 | 107.80 | 108.24 | 107.40 | 107.75 | 7,000 | -0.29(-0.27%) |
Sep 26, 2005 | 108.40 | 108.89 | 107.61 | 108.04 | 9,200 | +0.59(+0.55%) |
Sep 23, 2005 | 107.45 | 107.57 | 106.16 | 107.45 | 8,800 | +0.89(+0.84%) |
Sep 22, 2005 | 105.98 | 106.98 | 105.01 | 106.56 | 14,900 | +0.33(+0.31%) |
Sep 21, 2005 | 108.50 | 108.50 | 106.19 | 106.23 | 16,300 | -2.27(-2.09%) |
Sep 20, 2005 | 110.00 | 111.48 | 108.00 | 108.50 | 17,800 | -1.25(-1.14%) |
Sep 19, 2005 | 111.35 | 111.35 | 109.35 | 109.75 | 8,500 | -1.60(-1.44%) |
Sep 16, 2005 | 110.15 | 111.37 | 109.50 | 111.35 | 58,800 | +1.60(+1.46%) |
Sep 15, 2005 | 110.15 | 110.24 | 109.02 | 109.75 | 14,200 | -0.65(-0.59%) |
Sep 14, 2005 | 111.85 | 112.25 | 110.10 | 110.40 | 12,900 | -1.22(-1.09%) |
Sep 13, 2005 | 110.50 | 113.25 | 110.50 | 111.62 | 10,000 | -1.78(-1.57%) |
Sep 12, 2005 | 111.05 | 113.89 | 111.05 | 113.40 | 12,500 | +2.15(+1.93%) |
Sep 09, 2005 | 110.67 | 111.25 | 110.50 | 111.25 | 7,300 | +0.89(+0.81%) |
Sep 08, 2005 | 111.13 | 111.15 | 109.91 | 110.36 | 9,900 | -1.37(-1.23%) |
Sep 07, 2005 | 111.05 | 111.73 | 110.20 | 111.73 | 9,800 | +0.32(+0.29%) |
Sep 06, 2005 | 109.89 | 111.96 | 109.89 | 111.41 | 11,500 | +2.12(+1.94%) |
Sep 02, 2005 | 108.80 | 109.93 | 108.80 | 109.29 | 9,800 | +0.50(+0.46%) |
Sep 01, 2005 | 107.00 | 109.25 | 106.75 | 108.79 | 20,600 | +1.79(+1.67%) |
Aug 31, 2005 | 105.30 | 107.00 | 104.55 | 107.00 | 15,900 | +1.45(+1.37%) |
Aug 30, 2005 | 106.33 | 106.33 | 105.15 | 105.55 | 7,700 | -0.55(-0.52%) |
Aug 29, 2005 | 103.35 | 106.10 | 103.35 | 106.10 | 12,800 | +1.55(+1.48%) |
Aug 26, 2005 | 106.25 | 106.25 | 104.53 | 104.55 | 18,100 | -1.95(-1.83%) |
Aug 25, 2005 | 106.25 | 106.50 | 105.76 | 106.50 | 6,200 | +0.46(+0.43%) |
Aug 24, 2005 | 105.50 | 107.56 | 105.20 | 106.04 | 12,300 | -0.11(-0.10%) |
Aug 23, 2005 | 106.60 | 107.24 | 105.92 | 106.15 | 6,200 | -0.65(-0.61%) |
Aug 22, 2005 | 105.99 | 107.25 | 105.98 | 106.80 | 6,400 | +1.01(+0.95%) |
Aug 19, 2005 | 106.96 | 106.96 | 105.41 | 105.79 | 8,400 | -1.16(-1.08%) |
Aug 18, 2005 | 107.19 | 108.20 | 106.26 | 106.95 | 15,100 | -0.24(-0.22%) |
Aug 17, 2005 | 105.50 | 107.22 | 105.01 | 107.19 | 16,400 | +1.43(+1.35%) |
Aug 16, 2005 | 110.15 | 110.15 | 105.76 | 105.76 | 13,800 | -4.39(-3.99%) |
Aug 15, 2005 | 107.55 | 110.15 | 105.90 | 110.15 | 9,400 | +2.85(+2.66%) |
Aug 12, 2005 | 109.50 | 109.50 | 106.00 | 107.30 | 17,000 | -2.45(-2.23%) |
Aug 11, 2005 | 109.10 | 110.50 | 108.90 | 109.75 | 9,700 | +0.70(+0.64%) |
Aug 10, 2005 | 109.48 | 111.25 | 108.75 | 109.05 | 18,200 | -0.18(-0.16%) |
Aug 09, 2005 | 107.10 | 109.23 | 105.75 | 109.23 | 12,900 | +2.38(+2.23%) |
Aug 08, 2005 | 106.46 | 107.35 | 104.96 | 106.85 | 15,400 | +0.64(+0.60%) |
Aug 05, 2005 | 110.65 | 110.65 | 105.69 | 106.21 | 18,700 | -4.44(-4.01%) |
Aug 04, 2005 | 113.00 | 113.64 | 110.65 | 110.65 | 14,200 | -2.10(-1.86%) |
Aug 03, 2005 | 112.99 | 113.00 | 112.12 | 112.75 | 9,900 | -0.24(-0.21%) |
Aug 02, 2005 | 113.00 | 113.29 | 111.47 | 112.99 | 30,900 | -0.01(-0.01%) |
Aug 01, 2005 | 111.55 | 114.85 | 111.55 | 113.00 | 12,100 | -0.82(-0.72%) |
Jul 29, 2005 | 114.13 | 114.90 | 113.61 | 113.82 | 16,100 | -0.06(-0.05%) |
Jul 28, 2005 | 111.17 | 113.88 | 110.64 | 113.88 | 27,300 | +2.71(+2.44%) |
Jul 27, 2005 | 113.96 | 113.96 | 109.53 | 111.17 | 17,800 | -2.79(-2.45%) |
Jul 26, 2005 | 114.23 | 115.05 | 113.75 | 113.96 | 12,000 | -0.27(-0.24%) |
Jul 25, 2005 | 115.10 | 115.25 | 113.81 | 114.23 | 12,500 | -1.11(-0.96%) |
Jul 22, 2005 | 112.75 | 115.35 | 112.71 | 115.34 | 22,600 | +2.78(+2.47%) |
Jul 21, 2005 | 116.63 | 116.63 | 112.55 | 112.56 | 13,700 | -4.32(-3.70%) |
Jul 20, 2005 | 114.07 | 117.22 | 114.07 | 116.88 | 24,700 | +2.56(+2.24%) |
Jul 19, 2005 | 110.80 | 114.48 | 110.60 | 114.32 | 14,700 | +3.72(+3.36%) |
Jul 18, 2005 | 111.70 | 111.74 | 110.08 | 110.60 | 21,700 | -0.85(-0.76%) |
Jul 15, 2005 | 112.20 | 112.69 | 110.50 | 111.45 | 29,400 | -1.75(-1.55%) |
Jul 14, 2005 | 117.45 | 117.70 | 113.06 | 113.20 | 14,500 | -4.07(-3.47%) |
Jul 13, 2005 | 118.21 | 118.30 | 116.70 | 117.27 | 8,800 | -0.93(-0.79%) |
Jul 12, 2005 | 115.97 | 118.73 | 115.80 | 118.20 | 16,700 | +2.23(+1.92%) |
Jul 11, 2005 | 113.65 | 118.99 | 113.65 | 115.97 | 37,500 | +2.52(+2.22%) |
Jul 08, 2005 | 113.05 | 113.55 | 108.81 | 113.45 | 29,200 | +3.05(+2.76%) |
Jul 07, 2005 | 109.61 | 110.75 | 108.25 | 110.40 | 17,600 | +0.54(+0.49%) |
Jul 06, 2005 | 111.29 | 111.50 | 109.86 | 109.86 | 17,600 | -1.43(-1.28%) |
Jul 05, 2005 | 108.62 | 111.29 | 108.42 | 111.29 | 17,100 | +2.87(+2.65%) |
Jul 01, 2005 | 110.50 | 110.50 | 108.41 | 108.42 | 11,200 | -2.08(-1.88%) |
Jun 30, 2005 | 109.83 | 112.10 | 109.81 | 110.50 | 24,900 | +0.67(+0.61%) |
Jun 29, 2005 | 110.32 | 110.75 | 109.36 | 109.83 | 18,000 | -0.49(-0.44%) |
Jun 28, 2005 | 106.90 | 110.64 | 106.90 | 110.32 | 23,200 | +3.42(+3.20%) |
Jun 27, 2005 | 108.00 | 108.00 | 106.51 | 106.90 | 17,900 | -1.35(-1.25%) |
Jun 24, 2005 | 108.01 | 108.25 | 106.18 | 108.25 | 79,700 | +0.41(+0.38%) |
Jun 23, 2005 | 109.95 | 109.95 | 107.84 | 107.84 | 13,500 | -1.86(-1.70%) |
Jun 22, 2005 | 108.08 | 109.70 | 107.26 | 109.70 | 13,200 | +1.85(+1.72%) |
Jun 21, 2005 | 108.65 | 109.00 | 107.62 | 107.85 | 10,000 | -0.55(-0.51%) |
Jun 20, 2005 | 110.00 | 110.22 | 108.15 | 108.40 | 18,200 | -1.70(-1.54%) |
Jun 17, 2005 | 111.08 | 110.10 | 108.40 | 110.10 | 60,100 | +1.20(+1.10%) |
Jun 16, 2005 | 108.91 | 108.91 | 108.18 | 108.90 | 13,900 | -0.01(-0.01%) |
Jun 15, 2005 | 108.70 | 108.91 | 107.35 | 108.91 | 22,000 | +0.46(+0.42%) |
Jun 14, 2005 | 106.70 | 108.45 | 106.57 | 108.45 | 17,300 | +1.50(+1.40%) |
Jun 13, 2005 | 107.00 | 107.23 | 106.22 | 106.95 | 23,300 | -0.05(-0.05%) |
Jun 10, 2005 | 106.50 | 107.39 | 106.25 | 107.00 | 6,800 | +0.75(+0.71%) |
Jun 09, 2005 | 105.55 | 106.45 | 105.30 | 106.25 | 10,500 | +0.48(+0.45%) |
Jun 08, 2005 | 106.45 | 106.45 | 105.72 | 105.77 | 11,200 | -0.43(-0.40%) |
Jun 07, 2005 | 105.75 | 106.96 | 105.52 | 106.20 | 16,100 | +0.70(+0.66%) |
Jun 06, 2005 | 105.95 | 105.95 | 105.24 | 105.50 | 9,600 | -0.20(-0.19%) |
Jun 03, 2005 | 105.95 | 106.42 | 105.40 | 105.70 | 15,700 | +0.00(+0.00%) |
Jun 02, 2005 | 105.75 | 105.75 | 104.91 | 105.70 | 12,300 | +0.19(+0.18%) |
Jun 01, 2005 | 103.00 | 106.12 | 103.00 | 105.51 | 17,200 | +2.26(+2.19%) |
May 31, 2005 | 104.31 | 104.48 | 103.25 | 103.25 | 9,400 | -1.05(-1.01%) |
May 27, 2005 | 104.25 | 104.40 | 103.50 | 104.30 | 4,500 | +0.31(+0.30%) |
May 26, 2005 | 103.37 | 103.99 | 103.00 | 103.99 | 7,300 | +0.87(+0.84%) |
May 25, 2005 | 104.30 | 104.30 | 103.01 | 103.12 | 13,400 | -1.53(-1.46%) |
May 24, 2005 | 105.98 | 105.98 | 104.26 | 104.65 | 14,000 | -1.55(-1.46%) |
May 23, 2005 | 106.05 | 106.30 | 105.57 | 106.20 | 10,900 | +0.40(+0.38%) |
May 20, 2005 | 105.52 | 105.99 | 105.52 | 105.80 | 13,900 | -0.85(-0.80%) |
May 19, 2005 | 106.57 | 107.24 | 106.26 | 106.65 | 9,200 | -0.15(-0.14%) |
May 18, 2005 | 104.76 | 107.01 | 104.76 | 106.80 | 28,500 | +1.80(+1.71%) |
May 17, 2005 | 103.08 | 105.00 | 102.50 | 105.00 | 16,000 | +1.74(+1.69%) |
May 16, 2005 | 99.45 | 103.26 | 99.45 | 103.26 | 13,000 | +4.01(+4.04%) |
May 13, 2005 | 100.01 | 101.24 | 99.25 | 99.25 | 16,100 | -0.75(-0.75%) |
May 12, 2005 | 101.74 | 102.55 | 100.00 | 100.00 | 13,800 | -1.04(-1.03%) |
May 11, 2005 | 102.26 | 102.26 | 100.28 | 101.04 | 15,700 | -1.22(-1.19%) |
May 10, 2005 | 102.30 | 102.92 | 102.25 | 102.26 | 17,000 | -1.14(-1.10%) |
May 09, 2005 | 102.01 | 103.78 | 101.90 | 103.40 | 13,600 | +1.13(+1.10%) |
May 06, 2005 | 104.10 | 104.10 | 102.27 | 102.27 | 9,900 | -0.02(-0.02%) |
May 05, 2005 | 104.05 | 104.82 | 101.75 | 102.29 | 15,300 | -2.01(-1.93%) |
May 04, 2005 | 102.25 | 104.30 | 102.05 | 104.30 | 16,700 | +3.54(+3.51%) |
May 03, 2005 | 101.25 | 102.25 | 100.75 | 100.76 | 14,200 | -0.66(-0.65%) |