Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 118.50 | 118.90 | 116.39 | 117.12 | 7,672,387 | -1.38(-1.16%) |
Jun 29, 2006 | 115.30 | 118.50 | 113.94 | 118.50 | 8,620,952 | +4.45(+3.90%) |
Jun 28, 2006 | 114.77 | 115.61 | 112.94 | 114.05 | 6,302,910 | -0.52(-0.46%) |
Jun 27, 2006 | 116.04 | 117.47 | 114.57 | 114.57 | 4,709,296 | -2.13(-1.83%) |
Jun 26, 2006 | 115.94 | 116.74 | 115.30 | 116.70 | 4,872,293 | +1.54(+1.34%) |
Jun 23, 2006 | 115.11 | 116.31 | 114.61 | 115.16 | 4,480,151 | -0.30(-0.26%) |
Jun 22, 2006 | 116.56 | 117.17 | 114.41 | 115.47 | 5,670,833 | -1.18(-1.01%) |
Jun 21, 2006 | 113.49 | 117.03 | 113.28 | 116.65 | 9,820,882 | +3.56(+3.15%) |
Jun 20, 2006 | 112.62 | 113.66 | 111.79 | 113.09 | 7,460,967 | +1.17(+1.05%) |
Jun 19, 2006 | 112.87 | 113.47 | 111.29 | 111.92 | 8,396,816 | -0.20(-0.17%) |
Jun 16, 2006 | 111.57 | 112.57 | 111.03 | 112.11 | 8,179,872 | -0.09(-0.08%) |
Jun 15, 2006 | 109.31 | 113.04 | 109.05 | 112.20 | 14,090,898 | +4.38(+4.06%) |
Jun 14, 2006 | 108.80 | 110.37 | 106.50 | 107.83 | 13,539,742 | -0.58(-0.54%) |
Jun 13, 2006 | 112.50 | 113.28 | 107.45 | 108.41 | 20,140,644 | -4.48(-3.97%) |
Jun 12, 2006 | 117.02 | 117.34 | 112.89 | 112.89 | 7,527,373 | -3.81(-3.26%) |
Jun 09, 2006 | 117.56 | 118.42 | 116.00 | 116.70 | 5,660,943 | +0.10(+0.09%) |
Jun 08, 2006 | 115.85 | 117.30 | 112.50 | 116.59 | 10,128,507 | -0.15(-0.13%) |
Jun 07, 2006 | 116.20 | 118.75 | 115.46 | 116.74 | 5,548,683 | +0.55(+0.48%) |
Jun 06, 2006 | 117.86 | 118.39 | 114.83 | 116.19 | 8,429,055 | -0.90(-0.77%) |
Jun 05, 2006 | 120.64 | 121.68 | 116.67 | 117.09 | 6,936,014 | -2.87(-2.39%) |
Jun 02, 2006 | 121.06 | 122.23 | 119.58 | 119.97 | 5,463,267 | +0.42(+0.35%) |
Jun 01, 2006 | 117.50 | 119.58 | 116.93 | 119.55 | 5,402,641 | +2.03(+1.72%) |
May 31, 2006 | 117.79 | 118.64 | 116.12 | 117.52 | 6,759,145 | +0.87(+0.75%) |
May 30, 2006 | 117.56 | 118.30 | 116.20 | 116.65 | 6,701,217 | -2.42(-2.03%) |
May 26, 2006 | 116.37 | 119.07 | 116.37 | 119.07 | 7,385,185 | +4.38(+3.82%) |
May 25, 2006 | 113.05 | 114.69 | 112.64 | 114.69 | 7,207,417 | +2.65(+2.36%) |
May 24, 2006 | 111.84 | 113.35 | 109.32 | 112.05 | 11,287,464 | +0.17(+0.15%) |
May 23, 2006 | 115.26 | 115.91 | 111.88 | 111.88 | 7,202,408 | -1.91(-1.68%) |
May 22, 2006 | 115.62 | 115.62 | 111.60 | 113.78 | 10,908,295 | -2.54(-2.18%) |
May 19, 2006 | 115.46 | 117.13 | 114.25 | 116.32 | 8,352,117 | +1.85(+1.62%) |
May 18, 2006 | 116.28 | 116.98 | 113.86 | 114.47 | 7,804,557 | -0.92(-0.80%) |
May 17, 2006 | 117.44 | 117.68 | 114.45 | 115.39 | 9,604,581 | -3.50(-2.94%) |
May 16, 2006 | 119.58 | 120.76 | 117.26 | 118.88 | 5,158,339 | -0.34(-0.29%) |
May 15, 2006 | 120.36 | 122.23 | 117.65 | 119.23 | 7,859,788 | -2.31(-1.90%) |
May 12, 2006 | 123.59 | 124.33 | 121.51 | 121.54 | 5,881,868 | -2.47(-1.99%) |
May 11, 2006 | 127.98 | 128.06 | 123.48 | 124.01 | 4,674,873 | -3.74(-2.93%) |
May 10, 2006 | 128.34 | 128.78 | 126.16 | 127.75 | 4,130,653 | -1.29(-1.00%) |
May 09, 2006 | 127.49 | 129.44 | 127.45 | 129.04 | 3,359,214 | +1.73(+1.36%) |
May 08, 2006 | 127.98 | 129.67 | 126.28 | 127.31 | 3,077,149 | -0.67(-0.52%) |
May 05, 2006 | 124.37 | 128.15 | 124.33 | 127.98 | 4,800,621 | +4.94(+4.02%) |
May 04, 2006 | 123.91 | 124.82 | 123.01 | 123.04 | 3,281,248 | -0.86(-0.70%) |
May 03, 2006 | 124.18 | 124.45 | 122.81 | 123.91 | 3,238,347 | +0.25(+0.20%) |
May 02, 2006 | 122.70 | 124.57 | 122.33 | 123.66 | 4,766,197 | +1.85(+1.52%) |
May 01, 2006 | 124.80 | 125.87 | 121.52 | 121.80 | 7,260,080 | -2.99(-2.40%) |
Apr 28, 2006 | 127.53 | 128.37 | 123.52 | 124.79 | 6,865,369 | -2.86(-2.24%) |
Apr 27, 2006 | 127.17 | 129.07 | 126.20 | 127.66 | 5,219,864 | +0.44(+0.35%) |
Apr 26, 2006 | 127.29 | 128.19 | 126.28 | 127.21 | 3,895,214 | +0.47(+0.37%) |
Apr 25, 2006 | 128.73 | 128.93 | 125.94 | 126.75 | 4,317,540 | -1.98(-1.54%) |
Apr 24, 2006 | 128.85 | 129.43 | 127.29 | 128.73 | 4,407,323 | -0.42(-0.33%) |
Apr 21, 2006 | 131.28 | 131.31 | 128.71 | 129.15 | 4,613,091 | -2.07(-1.58%) |
Apr 20, 2006 | 129.28 | 131.81 | 129.28 | 131.22 | 6,286,340 | +1.17(+0.90%) |
Apr 19, 2006 | 128.11 | 130.46 | 127.37 | 130.06 | 5,736,597 | +1.17(+0.91%) |
Apr 18, 2006 | 126.71 | 129.38 | 125.59 | 128.89 | 6,202,980 | +2.81(+2.23%) |
Apr 17, 2006 | 124.76 | 127.07 | 124.57 | 126.08 | 4,343,614 | +1.95(+1.58%) |
Apr 13, 2006 | 124.19 | 124.33 | 123.17 | 124.12 | 2,815,636 | -0.07(-0.06%) |
Apr 12, 2006 | 124.28 | 124.80 | 123.32 | 124.19 | 4,410,791 | +0.29(+0.23%) |
Apr 11, 2006 | 126.90 | 127.14 | 123.41 | 123.91 | 6,374,454 | -2.58(-2.04%) |
Apr 10, 2006 | 126.51 | 127.72 | 125.70 | 126.48 | 5,742,891 | +1.12(+0.89%) |
Apr 07, 2006 | 126.16 | 127.03 | 124.48 | 125.36 | 6,376,637 | -0.79(-0.63%) |
Apr 06, 2006 | 124.62 | 126.18 | 124.62 | 126.16 | 5,370,144 | +1.00(+0.80%) |
Apr 05, 2006 | 124.96 | 126.06 | 124.57 | 125.15 | 5,386,200 | -0.20(-0.16%) |
Apr 04, 2006 | 123.90 | 125.63 | 123.10 | 125.35 | 6,536,294 | +2.24(+1.82%) |
Apr 03, 2006 | 123.00 | 124.47 | 122.17 | 123.10 | 5,071,382 | +0.90(+0.74%) |
Mar 31, 2006 | 122.23 | 123.31 | 121.65 | 122.20 | 4,236,620 | +0.12(+0.10%) |
Mar 30, 2006 | 122.80 | 124.28 | 121.23 | 122.08 | 6,128,097 | -0.07(-0.06%) |
Mar 29, 2006 | 120.60 | 122.67 | 120.55 | 122.15 | 5,726,193 | +2.13(+1.78%) |
Mar 28, 2006 | 120.68 | 122.87 | 120.02 | 120.02 | 8,325,272 | -0.65(-0.54%) |
Mar 27, 2006 | 118.44 | 120.95 | 118.44 | 120.67 | 5,541,875 | +2.20(+1.86%) |
Mar 24, 2006 | 118.09 | 118.78 | 117.47 | 118.47 | 3,405,968 | +0.39(+0.33%) |
Mar 23, 2006 | 117.69 | 118.31 | 117.13 | 118.08 | 4,948,589 | -0.12(-0.10%) |
Mar 22, 2006 | 115.46 | 118.62 | 115.46 | 118.20 | 4,843,393 | +1.88(+1.62%) |
Mar 21, 2006 | 118.03 | 118.34 | 116.01 | 116.31 | 5,729,533 | -2.16(-1.83%) |
Mar 20, 2006 | 116.82 | 118.85 | 116.63 | 118.48 | 6,289,680 | +1.42(+1.21%) |
Mar 17, 2006 | 115.42 | 117.98 | 115.25 | 117.06 | 8,567,262 | +2.08(+1.81%) |
Mar 16, 2006 | 116.08 | 116.54 | 114.80 | 114.98 | 7,739,821 | -1.02(-0.88%) |
Mar 15, 2006 | 115.46 | 116.50 | 114.91 | 116.00 | 9,706,695 | -0.33(-0.28%) |
Mar 14, 2006 | 113.61 | 116.39 | 113.37 | 116.33 | 14,595,942 | +6.77(+6.18%) |
Mar 13, 2006 | 110.20 | 111.29 | 108.36 | 109.56 | 6,352,489 | -0.63(-0.57%) |
Mar 10, 2006 | 110.27 | 110.90 | 109.11 | 110.19 | 4,170,599 | -0.13(-0.12%) |
Mar 09, 2006 | 111.07 | 111.64 | 109.93 | 110.32 | 2,905,547 | -0.62(-0.55%) |
Mar 08, 2006 | 111.76 | 112.63 | 109.98 | 110.94 | 4,666,524 | -1.39(-1.24%) |
Mar 07, 2006 | 112.23 | 112.47 | 111.46 | 112.33 | 3,564,854 | -0.58(-0.51%) |
Mar 06, 2006 | 114.09 | 114.51 | 112.35 | 112.91 | 3,422,152 | -0.76(-0.67%) |
Mar 03, 2006 | 111.72 | 114.82 | 111.41 | 113.67 | 5,192,634 | +1.56(+1.39%) |
Mar 02, 2006 | 111.39 | 112.78 | 110.74 | 112.11 | 3,727,850 | +0.66(+0.59%) |
Mar 01, 2006 | 110.54 | 111.91 | 110.21 | 111.45 | 3,846,148 | +1.45(+1.32%) |
Feb 28, 2006 | 111.97 | 112.23 | 109.86 | 110.00 | 5,024,371 | -1.97(-1.76%) |
Feb 27, 2006 | 112.74 | 113.08 | 111.60 | 111.97 | 2,931,365 | -0.27(-0.24%) |
Feb 24, 2006 | 111.37 | 113.20 | 111.37 | 112.23 | 2,973,109 | +0.16(+0.14%) |
Feb 23, 2006 | 113.36 | 113.36 | 111.95 | 112.08 | 3,156,400 | -1.22(-1.08%) |
Feb 22, 2006 | 111.68 | 113.30 | 111.51 | 113.30 | 3,422,023 | +1.62(+1.45%) |
Feb 21, 2006 | 113.33 | 113.47 | 111.34 | 111.68 | 3,262,238 | -1.63(-1.44%) |
Feb 17, 2006 | 113.82 | 113.84 | 112.16 | 113.31 | 3,091,921 | -0.28(-0.25%) |
Feb 16, 2006 | 113.75 | 113.94 | 112.27 | 113.59 | 3,657,463 | +0.59(+0.52%) |
Feb 15, 2006 | 110.55 | 113.28 | 110.09 | 113.00 | 5,562,555 | +2.62(+2.37%) |
Feb 14, 2006 | 109.93 | 110.80 | 108.04 | 110.38 | 3,857,323 | +1.66(+1.52%) |
Feb 13, 2006 | 108.72 | 110.40 | 108.33 | 108.72 | 2,768,240 | -0.90(-0.82%) |
Feb 10, 2006 | 109.52 | 110.44 | 107.28 | 109.63 | 5,694,082 | -0.03(-0.03%) |
Feb 09, 2006 | 109.88 | 111.22 | 109.38 | 109.66 | 3,929,765 | -0.23(-0.21%) |
Feb 08, 2006 | 109.07 | 110.50 | 108.47 | 109.88 | 5,756,121 | +1.29(+1.19%) |
Feb 07, 2006 | 110.83 | 111.57 | 108.59 | 108.59 | 6,689,015 | -2.60(-2.34%) |
Feb 06, 2006 | 111.03 | 112.19 | 110.24 | 111.19 | 4,944,222 | +0.06(+0.06%) |
Feb 03, 2006 | 110.20 | 111.42 | 109.54 | 111.13 | 5,367,575 | +0.17(+0.16%) |
Feb 02, 2006 | 110.76 | 111.93 | 110.09 | 110.96 | 4,766,583 | +0.63(+0.57%) |
Feb 01, 2006 | 110.09 | 111.29 | 109.33 | 110.33 | 4,670,121 | +0.36(+0.33%) |
Jan 31, 2006 | 108.79 | 110.44 | 107.79 | 109.97 | 6,301,754 | +1.07(+0.99%) |
Jan 30, 2006 | 108.65 | 109.50 | 107.99 | 108.89 | 4,069,899 | +0.72(+0.67%) |
Jan 27, 2006 | 107.39 | 108.80 | 106.74 | 108.17 | 4,736,912 | +1.20(+1.12%) |
Jan 26, 2006 | 103.55 | 107.72 | 103.55 | 106.97 | 6,175,878 | +2.99(+2.88%) |
Jan 25, 2006 | 104.05 | 104.36 | 103.13 | 103.98 | 4,804,474 | +0.44(+0.42%) |
Jan 24, 2006 | 103.26 | 104.39 | 103.03 | 103.55 | 4,826,952 | +0.10(+0.10%) |
Jan 23, 2006 | 102.49 | 104.47 | 102.49 | 103.44 | 4,942,424 | +1.11(+1.09%) |
Jan 20, 2006 | 102.85 | 104.37 | 102.18 | 102.33 | 7,295,530 | -1.85(-1.78%) |
Jan 19, 2006 | 103.33 | 104.96 | 103.32 | 104.19 | 6,435,979 | +1.13(+1.10%) |
Jan 18, 2006 | 102.04 | 103.30 | 102.00 | 103.06 | 5,530,058 | -0.17(-0.17%) |
Jan 17, 2006 | 101.99 | 103.65 | 101.67 | 103.23 | 4,655,606 | -0.52(-0.50%) |
Jan 13, 2006 | 102.78 | 104.06 | 102.69 | 103.75 | 3,718,345 | +0.79(+0.76%) |
Jan 12, 2006 | 102.30 | 103.71 | 102.28 | 102.96 | 4,785,207 | +0.22(+0.21%) |
Jan 11, 2006 | 102.34 | 104.17 | 102.32 | 102.75 | 6,000,166 | -0.05(-0.04%) |
Jan 10, 2006 | 101.25 | 103.51 | 101.23 | 102.79 | 7,111,726 | +1.28(+1.26%) |
Jan 09, 2006 | 100.04 | 101.69 | 99.65 | 101.52 | 6,067,085 | +1.21(+1.20%) |
Jan 06, 2006 | 99.10 | 100.63 | 99.10 | 100.31 | 5,548,297 | +1.40(+1.42%) |
Jan 05, 2006 | 98.10 | 99.12 | 97.79 | 98.91 | 4,774,803 | -0.04(-0.04%) |
Jan 04, 2006 | 99.15 | 100.36 | 98.39 | 98.95 | 6,244,981 | -1.39(-1.38%) |
Jan 03, 2006 | 98.64 | 100.78 | 96.72 | 100.33 | 7,949,057 | +0.90(+0.91%) |
Dec 30, 2005 | 98.99 | 99.71 | 98.64 | 99.43 | 2,520,727 | -0.24(-0.24%) |
Dec 29, 2005 | 99.23 | 100.23 | 99.23 | 99.67 | 2,163,651 | +0.03(+0.03%) |
Dec 28, 2005 | 99.89 | 100.28 | 99.37 | 99.64 | 2,323,693 | -0.22(-0.22%) |
Dec 27, 2005 | 100.20 | 100.74 | 99.52 | 99.86 | 3,630,489 | +0.12(+0.12%) |
Dec 23, 2005 | 99.61 | 100.02 | 99.19 | 99.74 | 2,145,283 | +0.09(+0.09%) |
Dec 22, 2005 | 99.30 | 99.85 | 98.63 | 99.65 | 3,130,325 | +0.53(+0.53%) |
Dec 21, 2005 | 98.37 | 99.89 | 98.18 | 99.12 | 4,745,261 | +1.13(+1.15%) |
Dec 20, 2005 | 97.08 | 98.28 | 96.80 | 97.99 | 5,258,911 | +0.57(+0.58%) |
Dec 19, 2005 | 99.11 | 99.19 | 96.89 | 97.42 | 5,417,027 | -1.07(-1.08%) |
Dec 16, 2005 | 99.89 | 99.54 | 98.18 | 98.49 | 6,983,538 | -1.40(-1.40%) |
Dec 15, 2005 | 99.85 | 100.90 | 99.34 | 99.89 | 7,039,926 | -1.04(-1.03%) |
Dec 14, 2005 | 102.05 | 102.69 | 100.70 | 100.92 | 4,459,086 | -1.56(-1.53%) |
Dec 13, 2005 | 100.28 | 102.68 | 100.05 | 102.49 | 4,406,681 | +1.27(+1.25%) |
Dec 12, 2005 | 101.52 | 102.00 | 100.05 | 101.22 | 2,576,986 | +0.27(+0.27%) |
Dec 09, 2005 | 100.55 | 101.25 | 100.00 | 100.95 | 2,413,219 | +0.79(+0.79%) |
Dec 08, 2005 | 100.47 | 101.23 | 99.47 | 100.15 | 4,098,670 | -0.97(-0.96%) |
Dec 07, 2005 | 101.74 | 102.07 | 100.32 | 101.12 | 3,319,139 | -1.11(-1.08%) |
Dec 06, 2005 | 104.29 | 104.45 | 101.87 | 102.23 | 3,877,745 | -1.35(-1.31%) |
Dec 05, 2005 | 101.80 | 104.07 | 100.76 | 103.58 | 3,480,337 | +1.53(+1.50%) |
Dec 02, 2005 | 101.33 | 102.58 | 101.22 | 102.05 | 2,429,403 | +0.62(+0.61%) |
Dec 01, 2005 | 101.60 | 102.50 | 100.91 | 101.43 | 3,207,778 | +1.03(+1.02%) |
Nov 30, 2005 | 101.67 | 102.20 | 100.00 | 100.40 | 3,873,250 | -1.16(-1.14%) |
Nov 29, 2005 | 102.77 | 103.10 | 100.47 | 101.56 | 3,953,271 | -0.51(-0.50%) |
Nov 28, 2005 | 104.56 | 104.56 | 101.86 | 102.07 | 3,544,945 | -2.35(-2.25%) |
Nov 25, 2005 | 104.48 | 105.02 | 104.35 | 104.42 | 1,038,090 | +0.03(+0.03%) |
Nov 23, 2005 | 103.24 | 105.10 | 103.24 | 104.39 | 4,032,906 | +1.15(+1.12%) |
Nov 22, 2005 | 102.61 | 103.54 | 101.84 | 103.23 | 3,072,782 | +0.15(+0.14%) |
Nov 21, 2005 | 102.18 | 103.14 | 101.59 | 103.09 | 2,677,173 | +0.65(+0.63%) |
Nov 18, 2005 | 102.69 | 102.69 | 101.06 | 102.44 | 3,359,985 | +0.91(+0.90%) |
Nov 17, 2005 | 99.65 | 101.53 | 99.54 | 101.53 | 3,333,653 | +1.74(+1.74%) |
Nov 16, 2005 | 99.93 | 100.02 | 98.53 | 99.79 | 3,261,082 | +0.16(+0.16%) |
Nov 15, 2005 | 100.63 | 101.02 | 98.92 | 99.63 | 3,023,331 | -0.99(-0.98%) |
Nov 14, 2005 | 101.46 | 101.46 | 100.12 | 100.62 | 2,311,105 | -0.59(-0.58%) |
Nov 11, 2005 | 100.78 | 101.70 | 100.64 | 101.21 | 2,741,010 | -0.07(-0.07%) |
Nov 10, 2005 | 99.77 | 101.47 | 99.48 | 101.28 | 4,077,477 | +1.08(+1.08%) |
Nov 09, 2005 | 99.53 | 101.00 | 99.26 | 100.20 | 3,410,849 | +0.92(+0.93%) |
Nov 08, 2005 | 99.93 | 99.93 | 99.05 | 99.28 | 3,782,054 | -1.27(-1.26%) |
Nov 07, 2005 | 101.96 | 102.53 | 100.17 | 100.55 | 4,574,429 | -1.41(-1.38%) |
Nov 04, 2005 | 101.02 | 102.13 | 100.35 | 101.96 | 5,257,755 | +1.37(+1.36%) |
Nov 03, 2005 | 101.21 | 101.21 | 99.72 | 100.59 | 6,425,574 | +0.05(+0.05%) |
Nov 02, 2005 | 98.10 | 101.10 | 98.10 | 100.53 | 5,655,548 | +1.97(+2.00%) |
Nov 01, 2005 | 98.64 | 98.79 | 97.16 | 98.56 | 5,033,362 | +0.18(+0.18%) |
Oct 31, 2005 | 97.32 | 99.17 | 97.28 | 98.38 | 4,920,716 | +1.41(+1.45%) |
Oct 28, 2005 | 96.31 | 97.12 | 95.44 | 96.98 | 4,606,669 | +1.66(+1.74%) |
Oct 27, 2005 | 96.38 | 97.24 | 95.00 | 95.32 | 5,307,720 | -1.42(-1.46%) |
Oct 26, 2005 | 95.96 | 97.31 | 95.49 | 96.73 | 5,356,144 | +0.54(+0.57%) |
Oct 25, 2005 | 95.39 | 97.19 | 95.23 | 96.19 | 6,567,121 | +0.19(+0.20%) |
Oct 24, 2005 | 93.19 | 96.13 | 92.80 | 95.99 | 7,103,377 | +3.53(+3.81%) |
Oct 21, 2005 | 93.27 | 93.41 | 91.88 | 92.47 | 6,958,877 | +0.02(+0.02%) |
Oct 20, 2005 | 93.41 | 95.04 | 92.42 | 92.45 | 11,605,878 | -1.91(-2.02%) |
Oct 19, 2005 | 90.51 | 94.46 | 90.33 | 94.36 | 8,611,575 | +3.20(+3.51%) |
Oct 18, 2005 | 90.74 | 92.17 | 90.72 | 91.16 | 5,381,319 | +0.03(+0.03%) |
Oct 17, 2005 | 90.30 | 91.63 | 90.26 | 91.13 | 5,602,372 | +1.95(+2.18%) |
Oct 14, 2005 | 88.83 | 89.43 | 87.61 | 89.18 | 7,328,155 | +1.07(+1.21%) |
Oct 13, 2005 | 89.69 | 90.49 | 85.82 | 88.12 | 11,700,285 | -1.92(-2.14%) |
Oct 12, 2005 | 91.52 | 92.39 | 88.39 | 90.04 | 8,549,536 | -1.48(-1.62%) |
Oct 11, 2005 | 92.80 | 93.26 | 91.09 | 91.52 | 6,930,105 | -0.75(-0.81%) |
Oct 10, 2005 | 91.87 | 92.93 | 91.52 | 92.27 | 4,351,963 | +0.73(+0.80%) |
Oct 07, 2005 | 91.28 | 91.91 | 91.25 | 91.53 | 3,968,299 | +0.50(+0.55%) |
Oct 06, 2005 | 91.63 | 92.30 | 90.54 | 91.04 | 5,146,265 | -0.64(-0.70%) |
Oct 05, 2005 | 92.58 | 92.79 | 91.59 | 91.67 | 4,569,677 | -0.91(-0.98%) |
Oct 04, 2005 | 94.13 | 94.71 | 92.58 | 92.58 | 4,322,292 | -2.13(-2.24%) |
Oct 03, 2005 | 94.43 | 95.26 | 94.42 | 94.71 | 4,390,368 | +0.05(+0.06%) |
Sep 30, 2005 | 94.12 | 94.75 | 94.04 | 94.66 | 3,395,821 | +0.28(+0.30%) |
Sep 29, 2005 | 92.72 | 94.57 | 92.67 | 94.38 | 5,691,513 | +0.87(+0.93%) |
Sep 28, 2005 | 93.54 | 94.10 | 93.25 | 93.50 | 4,663,056 | +0.33(+0.36%) |
Sep 27, 2005 | 93.19 | 94.18 | 93.08 | 93.17 | 5,221,277 | -0.26(-0.27%) |
Sep 26, 2005 | 93.39 | 93.53 | 92.88 | 93.43 | 4,943,451 | +0.41(+0.44%) |
Sep 23, 2005 | 92.81 | 93.36 | 91.73 | 93.01 | 4,927,010 | +0.76(+0.82%) |
Sep 22, 2005 | 90.06 | 92.68 | 89.49 | 92.26 | 6,204,906 | +2.20(+2.44%) |
Sep 21, 2005 | 90.41 | 91.56 | 89.89 | 90.06 | 7,539,575 | -1.85(-2.01%) |
Sep 20, 2005 | 93.73 | 93.74 | 91.91 | 91.91 | 8,671,559 | -0.18(-0.19%) |
Sep 19, 2005 | 92.09 | 92.35 | 91.11 | 92.09 | 4,255,501 | -0.09(-0.10%) |
Sep 16, 2005 | 90.70 | 92.26 | 90.54 | 92.18 | 8,137,614 | +1.91(+2.11%) |
Sep 15, 2005 | 89.53 | 90.31 | 89.45 | 90.27 | 3,206,365 | +0.04(+0.04%) |
Sep 14, 2005 | 91.67 | 92.26 | 89.94 | 90.23 | 4,485,417 | -1.01(-1.11%) |
Sep 13, 2005 | 91.67 | 91.78 | 90.89 | 91.25 | 3,055,057 | -0.62(-0.68%) |
Sep 12, 2005 | 90.86 | 92.24 | 90.75 | 91.87 | 4,012,998 | +1.42(+1.58%) |
Sep 09, 2005 | 89.92 | 90.53 | 89.84 | 90.44 | 3,027,570 | +0.79(+0.88%) |
Sep 08, 2005 | 89.32 | 90.08 | 89.07 | 89.66 | 2,929,823 | +0.19(+0.22%) |
Sep 07, 2005 | 89.21 | 89.57 | 89.01 | 89.46 | 2,695,026 | +0.25(+0.28%) |
Sep 06, 2005 | 89.21 | 89.47 | 88.47 | 89.21 | 2,824,370 | +1.07(+1.22%) |
Sep 02, 2005 | 88.21 | 88.59 | 87.77 | 88.14 | 1,891,476 | +0.07(+0.08%) |
Sep 01, 2005 | 86.96 | 89.10 | 86.89 | 88.07 | 3,942,867 | +1.51(+1.74%) |
Aug 31, 2005 | 85.95 | 86.81 | 85.52 | 86.56 | 2,715,963 | +1.04(+1.22%) |
Aug 30, 2005 | 85.56 | 85.64 | 84.75 | 85.52 | 2,317,656 | -0.24(-0.28%) |
Aug 29, 2005 | 85.25 | 85.96 | 85.08 | 85.76 | 2,052,546 | +0.31(+0.36%) |
Aug 26, 2005 | 86.03 | 86.18 | 84.88 | 85.45 | 2,130,383 | -0.58(-0.68%) |
Aug 25, 2005 | 85.83 | 86.22 | 84.86 | 86.03 | 2,513,149 | +0.40(+0.46%) |
Aug 24, 2005 | 87.03 | 87.75 | 85.63 | 85.63 | 2,884,097 | -1.41(-1.62%) |
Aug 23, 2005 | 86.81 | 87.20 | 86.47 | 87.04 | 2,475,129 | +0.08(+0.09%) |
Aug 22, 2005 | 87.04 | 87.52 | 86.48 | 86.96 | 2,158,513 | +0.33(+0.39%) |
Aug 19, 2005 | 86.51 | 87.07 | 86.38 | 86.63 | 1,862,833 | +0.33(+0.38%) |
Aug 18, 2005 | 86.33 | 86.68 | 85.81 | 86.30 | 2,623,097 | -0.22(-0.25%) |
Aug 17, 2005 | 87.08 | 87.25 | 85.80 | 86.52 | 5,417,926 | -0.74(-0.85%) |
Aug 16, 2005 | 89.18 | 89.43 | 87.20 | 87.26 | 3,447,455 | -2.02(-2.26%) |
Aug 15, 2005 | 88.17 | 89.39 | 87.96 | 89.28 | 2,973,623 | +0.79(+0.90%) |
Aug 12, 2005 | 88.12 | 89.03 | 87.90 | 88.48 | 3,895,214 | -0.38(-0.43%) |
Aug 11, 2005 | 87.26 | 88.97 | 87.15 | 88.86 | 5,353,190 | +1.64(+1.88%) |
Aug 10, 2005 | 87.18 | 88.61 | 87.06 | 87.22 | 5,488,570 | +0.43(+0.49%) |
Aug 09, 2005 | 85.66 | 86.90 | 85.66 | 86.79 | 4,641,349 | +1.22(+1.43%) |
Aug 08, 2005 | 85.66 | 86.39 | 85.37 | 85.57 | 3,567,551 | +0.16(+0.19%) |
Aug 05, 2005 | 84.67 | 85.48 | 84.28 | 85.41 | 4,189,224 | +0.35(+0.41%) |
Aug 04, 2005 | 85.64 | 85.69 | 84.67 | 85.06 | 2,674,604 | -1.26(-1.46%) |
Aug 03, 2005 | 84.92 | 86.50 | 84.68 | 86.32 | 4,325,889 | +1.05(+1.23%) |
Aug 02, 2005 | 83.50 | 85.39 | 83.50 | 85.27 | 3,445,143 | +1.87(+2.24%) |
Aug 01, 2005 | 83.77 | 84.29 | 83.06 | 83.40 | 3,159,226 | -0.28(-0.33%) |
Jul 29, 2005 | 85.19 | 85.25 | 83.65 | 83.68 | 2,681,668 | -1.70(-2.00%) |
Jul 28, 2005 | 85.02 | 85.56 | 84.16 | 85.38 | 3,008,817 | +0.40(+0.48%) |
Jul 27, 2005 | 84.04 | 85.00 | 83.52 | 84.98 | 3,068,800 | +1.11(+1.33%) |
Jul 26, 2005 | 84.50 | 84.64 | 83.75 | 83.86 | 2,569,793 | -0.47(-0.55%) |
Jul 25, 2005 | 84.92 | 85.43 | 84.32 | 84.33 | 2,405,769 | -0.63(-0.74%) |
Jul 22, 2005 | 84.04 | 85.05 | 83.83 | 84.96 | 3,035,662 | +0.69(+0.81%) |
Jul 21, 2005 | 85.06 | 85.36 | 83.99 | 84.28 | 5,037,344 | -1.06(-1.24%) |
Jul 20, 2005 | 83.89 | 85.62 | 83.87 | 85.34 | 5,242,470 | -0.09(-0.10%) |
Jul 19, 2005 | 84.59 | 85.55 | 84.57 | 85.42 | 4,663,442 | +1.15(+1.37%) |
Jul 18, 2005 | 84.04 | 84.61 | 83.69 | 84.27 | 3,452,465 | -0.20(-0.24%) |
Jul 15, 2005 | 84.28 | 84.70 | 83.90 | 84.47 | 3,812,367 | -0.04(-0.05%) |
Jul 14, 2005 | 84.82 | 85.02 | 84.25 | 84.51 | 4,817,061 | +0.43(+0.51%) |
Jul 13, 2005 | 83.55 | 84.44 | 83.49 | 84.08 | 4,997,013 | +0.59(+0.71%) |
Jul 12, 2005 | 83.30 | 84.61 | 83.30 | 83.49 | 5,629,988 | -0.05(-0.07%) |
Jul 11, 2005 | 82.26 | 83.66 | 82.23 | 83.55 | 5,703,587 | +1.29(+1.57%) |
Jul 08, 2005 | 81.05 | 82.40 | 80.72 | 82.25 | 4,099,826 | +1.21(+1.49%) |
Jul 07, 2005 | 79.68 | 81.13 | 79.43 | 81.05 | 5,459,285 | +0.43(+0.53%) |
Jul 06, 2005 | 80.21 | 81.02 | 80.21 | 80.62 | 5,526,718 | +0.29(+0.36%) |
Jul 05, 2005 | 79.61 | 80.74 | 79.54 | 80.33 | 3,195,447 | +0.37(+0.46%) |