Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 154.72 | 155.16 | 154.10 | 154.41 | 4,100,242 | -0.62(-0.40%) |
Dec 29, 2005 | 154.67 | 156.17 | 154.63 | 155.02 | 3,664,179 | +0.35(+0.23%) |
Dec 28, 2005 | 154.45 | 154.89 | 153.97 | 154.67 | 3,812,545 | +0.22(+0.14%) |
Dec 27, 2005 | 156.70 | 156.83 | 154.32 | 154.45 | 3,874,425 | -1.59(-1.02%) |
Dec 23, 2005 | 156.65 | 156.70 | 155.90 | 156.04 | 2,431,012 | +0.00(+0.00%) |
Dec 22, 2005 | 154.94 | 156.21 | 154.94 | 156.04 | 3,967,630 | +0.44(+0.28%) |
Dec 21, 2005 | 156.87 | 157.09 | 155.29 | 155.60 | 5,186,247 | -0.97(-0.62%) |
Dec 20, 2005 | 157.14 | 157.45 | 155.86 | 156.56 | 4,766,868 | -1.23(-0.78%) |
Dec 19, 2005 | 158.86 | 159.69 | 157.05 | 157.80 | 4,783,552 | -1.06(-0.67%) |
Dec 16, 2005 | 158.64 | 159.74 | 158.68 | 158.86 | 7,877,513 | +0.26(+0.17%) |
Dec 15, 2005 | 157.62 | 159.30 | 157.58 | 158.59 | 7,724,788 | +1.01(+0.64%) |
Dec 14, 2005 | 156.26 | 158.11 | 156.61 | 157.58 | 4,971,802 | +1.32(+0.85%) |
Dec 13, 2005 | 156.39 | 157.18 | 155.73 | 156.26 | 5,763,276 | -0.35(-0.22%) |
Dec 12, 2005 | 156.56 | 157.40 | 156.08 | 156.61 | 3,123,697 | +0.09(+0.06%) |
Dec 09, 2005 | 156.08 | 157.71 | 155.68 | 156.52 | 3,969,106 | +0.79(+0.51%) |
Dec 08, 2005 | 156.70 | 157.09 | 155.38 | 155.73 | 4,940,453 | -0.97(-0.62%) |
Dec 07, 2005 | 157.71 | 157.93 | 155.99 | 156.70 | 6,350,678 | -1.01(-0.64%) |
Dec 06, 2005 | 158.15 | 159.03 | 157.36 | 157.71 | 6,012,224 | +0.13(+0.08%) |
Dec 05, 2005 | 156.04 | 157.97 | 155.95 | 157.58 | 5,484,862 | +1.19(+0.76%) |
Dec 02, 2005 | 157.49 | 157.49 | 155.33 | 156.39 | 5,775,420 | -1.10(-0.70%) |
Dec 01, 2005 | 157.40 | 158.15 | 157.01 | 157.49 | 4,839,666 | +0.13(+0.08%) |
Nov 30, 2005 | 158.99 | 159.30 | 157.36 | 157.36 | 5,515,893 | -0.92(-0.58%) |
Nov 29, 2005 | 158.55 | 159.60 | 157.97 | 158.28 | 4,916,323 | -0.22(-0.14%) |
Nov 28, 2005 | 159.47 | 159.47 | 158.33 | 158.50 | 4,246,611 | -0.97(-0.61%) |
Nov 25, 2005 | 158.59 | 159.56 | 158.24 | 159.47 | 2,118,050 | +1.15(+0.72%) |
Nov 23, 2005 | 158.81 | 159.21 | 158.19 | 158.33 | 3,978,821 | -0.53(-0.33%) |
Nov 22, 2005 | 158.81 | 159.60 | 158.11 | 158.86 | 5,841,068 | -0.62(-0.39%) |
Nov 21, 2005 | 157.53 | 160.09 | 157.06 | 159.47 | 7,647,609 | +1.98(+1.26%) |
Nov 18, 2005 | 155.95 | 157.71 | 155.29 | 157.49 | 13,429,726 | +4.80(+3.14%) |
Nov 17, 2005 | 152.16 | 153.17 | 151.54 | 152.69 | 3,511,682 | +0.53(+0.35%) |
Nov 16, 2005 | 151.50 | 152.91 | 151.32 | 152.16 | 3,742,267 | +0.62(+0.41%) |
Nov 15, 2005 | 151.59 | 152.89 | 151.06 | 151.54 | 3,392,258 | +0.00(+0.00%) |
Nov 14, 2005 | 152.69 | 152.69 | 151.10 | 151.54 | 3,228,207 | -1.10(-0.72%) |
Nov 11, 2005 | 152.20 | 153.22 | 151.54 | 152.65 | 3,134,071 | +0.66(+0.43%) |
Nov 10, 2005 | 149.65 | 153.04 | 149.43 | 151.98 | 6,603,191 | +2.56(+1.71%) |
Nov 09, 2005 | 148.77 | 150.44 | 148.50 | 149.43 | 4,053,526 | +0.71(+0.47%) |
Nov 08, 2005 | 149.25 | 149.56 | 148.59 | 148.72 | 3,364,179 | -1.15(-0.76%) |
Nov 07, 2005 | 150.22 | 150.35 | 149.56 | 149.87 | 3,381,430 | +0.00(+0.00%) |
Nov 04, 2005 | 149.69 | 150.22 | 148.68 | 149.87 | 3,781,515 | +0.18(+0.12%) |
Nov 03, 2005 | 149.34 | 150.44 | 148.90 | 149.69 | 4,084,421 | +0.75(+0.50%) |
Nov 02, 2005 | 148.02 | 149.65 | 147.62 | 148.94 | 5,265,582 | +0.92(+0.62%) |
Nov 01, 2005 | 149.65 | 149.69 | 147.80 | 148.02 | 4,680,994 | -1.37(-0.91%) |
Oct 31, 2005 | 149.78 | 150.40 | 149.08 | 149.38 | 6,097,053 | -0.62(-0.41%) |
Oct 28, 2005 | 148.37 | 150.18 | 147.67 | 150.00 | 5,173,580 | +2.07(+1.40%) |
Oct 27, 2005 | 148.15 | 148.41 | 147.18 | 147.93 | 3,907,476 | -0.53(-0.36%) |
Oct 26, 2005 | 149.69 | 150.66 | 148.41 | 148.46 | 5,089,273 | -0.93(-0.62%) |
Oct 25, 2005 | 149.82 | 150.35 | 148.15 | 149.38 | 4,309,376 | -0.97(-0.64%) |
Oct 24, 2005 | 148.72 | 150.40 | 148.72 | 150.35 | 3,749,780 | +1.76(+1.19%) |
Oct 21, 2005 | 149.56 | 150.09 | 148.24 | 148.59 | 5,108,273 | -0.66(-0.44%) |
Oct 20, 2005 | 151.81 | 151.81 | 148.64 | 149.25 | 4,638,046 | -2.33(-1.54%) |
Oct 19, 2005 | 149.47 | 151.59 | 149.34 | 151.59 | 5,236,186 | +1.81(+1.21%) |
Oct 18, 2005 | 149.78 | 151.63 | 149.56 | 149.78 | 4,549,449 | -0.04(-0.03%) |
Oct 17, 2005 | 150.71 | 151.98 | 149.52 | 149.82 | 5,439,576 | -1.45(-0.96%) |
Oct 14, 2005 | 151.54 | 151.90 | 150.22 | 151.28 | 6,313,156 | +1.41(+0.94%) |
Oct 13, 2005 | 148.68 | 150.71 | 148.68 | 149.87 | 4,547,724 | +0.97(+0.65%) |
Oct 12, 2005 | 147.93 | 150.00 | 147.93 | 148.90 | 4,200,349 | +0.00(+0.00%) |
Oct 11, 2005 | 149.74 | 150.13 | 148.41 | 148.90 | 4,154,427 | -0.84(-0.56%) |
Oct 10, 2005 | 150.79 | 151.06 | 149.60 | 149.74 | 3,990,897 | -1.01(-0.67%) |
Oct 07, 2005 | 149.34 | 151.10 | 148.37 | 150.75 | 6,521,018 | +2.78(+1.88%) |
Oct 06, 2005 | 145.68 | 148.37 | 146.17 | 147.97 | 7,578,987 | +4.01(+2.78%) |
Oct 05, 2005 | 144.94 | 145.82 | 143.97 | 143.97 | 4,208,430 | -0.75(-0.52%) |
Oct 04, 2005 | 145.42 | 147.36 | 144.72 | 144.72 | 5,408,046 | -1.67(-1.14%) |
Oct 03, 2005 | 148.02 | 148.15 | 146.26 | 146.39 | 5,506,949 | -1.94(-1.31%) |
Sep 30, 2005 | 148.24 | 148.77 | 146.87 | 148.33 | 4,829,269 | +0.09(+0.06%) |
Sep 29, 2005 | 146.70 | 148.68 | 145.73 | 148.24 | 5,012,411 | +0.71(+0.48%) |
Sep 28, 2005 | 148.37 | 148.46 | 146.52 | 147.53 | 3,810,003 | -0.66(-0.45%) |
Sep 27, 2005 | 147.45 | 149.08 | 146.34 | 148.19 | 4,953,437 | +1.63(+1.11%) |
Sep 26, 2005 | 147.93 | 148.11 | 145.95 | 146.56 | 4,423,987 | -0.57(-0.39%) |
Sep 23, 2005 | 147.14 | 147.93 | 146.52 | 147.14 | 3,548,002 | +0.44(+0.30%) |
Sep 22, 2005 | 146.70 | 147.75 | 146.08 | 146.70 | 4,933,620 | -1.10(-0.75%) |
Sep 21, 2005 | 149.08 | 148.64 | 147.58 | 147.80 | 4,949,488 | -1.28(-0.86%) |
Sep 20, 2005 | 149.08 | 150.75 | 148.68 | 149.08 | 4,332,575 | -0.93(-0.62%) |
Sep 19, 2005 | 151.85 | 151.23 | 149.30 | 150.00 | 5,373,633 | -1.85(-1.22%) |
Sep 16, 2005 | 152.07 | 152.34 | 150.75 | 151.85 | 9,106,821 | +0.40(+0.26%) |
Sep 15, 2005 | 150.09 | 151.54 | 150.09 | 151.46 | 2,775,459 | +1.45(+0.97%) |
Sep 14, 2005 | 150.97 | 151.63 | 149.78 | 150.00 | 3,821,852 | -1.01(-0.67%) |
Sep 13, 2005 | 151.32 | 151.72 | 150.04 | 151.01 | 4,820,621 | -0.66(-0.44%) |
Sep 12, 2005 | 149.78 | 152.12 | 149.74 | 151.68 | 5,453,242 | +1.98(+1.32%) |
Sep 09, 2005 | 149.52 | 150.79 | 149.34 | 149.69 | 4,414,658 | +0.57(+0.38%) |
Sep 08, 2005 | 149.82 | 149.82 | 148.59 | 149.12 | 4,050,780 | -0.70(-0.47%) |
Sep 07, 2005 | 149.30 | 150.00 | 148.37 | 149.82 | 4,974,344 | +0.31(+0.21%) |
Sep 06, 2005 | 147.36 | 149.70 | 147.36 | 149.52 | 6,053,561 | +2.69(+1.83%) |
Sep 02, 2005 | 146.83 | 147.40 | 146.30 | 146.83 | 4,570,129 | +0.84(+0.57%) |
Sep 01, 2005 | 147.27 | 147.71 | 145.38 | 145.99 | 6,099,369 | -2.07(-1.40%) |
Aug 31, 2005 | 146.26 | 148.37 | 145.20 | 148.06 | 6,157,639 | +1.63(+1.11%) |
Aug 30, 2005 | 147.58 | 147.84 | 144.72 | 146.43 | 6,078,167 | -1.59(-1.07%) |
Aug 29, 2005 | 146.12 | 148.11 | 145.82 | 148.02 | 4,177,649 | +0.97(+0.66%) |
Aug 26, 2005 | 147.05 | 147.80 | 146.74 | 147.05 | 3,963,385 | -0.53(-0.36%) |
Aug 25, 2005 | 147.58 | 148.11 | 147.18 | 147.58 | 3,704,063 | -0.18(-0.12%) |
Aug 24, 2005 | 149.43 | 150.22 | 147.75 | 147.75 | 4,303,769 | -1.89(-1.27%) |
Aug 23, 2005 | 149.78 | 150.13 | 148.81 | 149.65 | 3,484,942 | +0.00(+0.00%) |
Aug 22, 2005 | 150.09 | 150.84 | 148.99 | 149.65 | 3,085,243 | +0.09(+0.06%) |
Aug 19, 2005 | 150.18 | 150.93 | 149.16 | 149.56 | 3,081,089 | -0.18(-0.12%) |
Aug 18, 2005 | 149.96 | 151.01 | 149.52 | 149.74 | 3,096,434 | -0.49(-0.32%) |
Aug 17, 2005 | 149.25 | 151.46 | 149.16 | 150.22 | 3,569,703 | +0.97(+0.65%) |
Aug 16, 2005 | 150.27 | 150.66 | 149.21 | 149.25 | 3,770,732 | -1.45(-0.96%) |
Aug 15, 2005 | 150.31 | 150.97 | 149.87 | 150.71 | 3,104,788 | -0.18(-0.12%) |
Aug 12, 2005 | 151.19 | 152.25 | 150.75 | 150.88 | 3,903,776 | -1.15(-0.75%) |
Aug 11, 2005 | 149.87 | 152.03 | 149.56 | 152.03 | 4,820,666 | +2.78(+1.86%) |
Aug 10, 2005 | 151.10 | 151.90 | 149.21 | 149.25 | 4,723,625 | -1.15(-0.76%) |
Aug 09, 2005 | 149.65 | 151.01 | 149.34 | 150.40 | 3,975,530 | +1.67(+1.13%) |
Aug 08, 2005 | 149.12 | 149.65 | 148.46 | 148.72 | 3,219,013 | -0.22(-0.15%) |
Aug 05, 2005 | 149.12 | 149.82 | 148.68 | 148.94 | 4,235,965 | -0.88(-0.59%) |
Aug 04, 2005 | 150.44 | 150.75 | 149.74 | 149.82 | 4,271,240 | -0.88(-0.58%) |
Aug 03, 2005 | 150.93 | 151.50 | 150.18 | 150.71 | 4,067,055 | -0.18(-0.12%) |
Aug 02, 2005 | 150.88 | 152.25 | 150.66 | 150.88 | 4,360,859 | +0.00(+0.00%) |
Aug 01, 2005 | 152.29 | 152.51 | 150.71 | 150.88 | 4,378,406 | -1.10(-0.73%) |
Jul 29, 2005 | 153.31 | 153.83 | 151.94 | 151.98 | 4,479,988 | -1.67(-1.09%) |
Jul 28, 2005 | 153.66 | 154.41 | 153.31 | 153.66 | 3,690,193 | +0.35(+0.23%) |
Jul 27, 2005 | 152.91 | 153.39 | 152.65 | 153.31 | 3,788,847 | +0.44(+0.29%) |
Jul 26, 2005 | 153.44 | 154.67 | 152.82 | 152.87 | 3,721,655 | -0.31(-0.20%) |
Jul 25, 2005 | 155.07 | 155.07 | 152.87 | 153.17 | 4,115,996 | -1.32(-0.86%) |
Jul 22, 2005 | 155.24 | 155.24 | 153.61 | 154.50 | 3,425,468 | +0.31(+0.20%) |
Jul 21, 2005 | 154.98 | 155.77 | 154.19 | 154.19 | 3,698,456 | -1.32(-0.85%) |
Jul 20, 2005 | 155.64 | 155.82 | 154.36 | 155.51 | 4,193,471 | -0.13(-0.08%) |
Jul 19, 2005 | 155.77 | 156.17 | 154.67 | 155.64 | 5,031,865 | +0.57(+0.37%) |
Jul 18, 2005 | 155.86 | 156.34 | 154.85 | 155.07 | 3,949,788 | -1.45(-0.93%) |
Jul 15, 2005 | 155.68 | 157.40 | 153.97 | 156.52 | 10,291,365 | -0.44(-0.28%) |
Jul 14, 2005 | 155.90 | 157.62 | 155.29 | 156.96 | 6,504,061 | +1.98(+1.28%) |
Jul 13, 2005 | 154.63 | 155.51 | 154.45 | 154.98 | 4,117,199 | +0.35(+0.23%) |
Jul 12, 2005 | 154.41 | 155.24 | 153.97 | 154.63 | 3,993,326 | -0.04(-0.03%) |
Jul 11, 2005 | 155.02 | 156.08 | 154.45 | 154.67 | 4,448,662 | +0.53(+0.34%) |
Jul 08, 2005 | 151.46 | 154.72 | 151.32 | 154.14 | 6,874,000 | +3.57(+2.37%) |
Jul 07, 2005 | 150.57 | 151.54 | 149.47 | 150.57 | 7,076,323 | -0.62(-0.41%) |
Jul 06, 2005 | 152.20 | 152.82 | 151.01 | 151.19 | 4,813,493 | -1.76(-1.15%) |
Jul 05, 2005 | 152.56 | 153.75 | 151.98 | 152.95 | 6,025,935 | -0.09(-0.06%) |
Jul 01, 2005 | 153.53 | 153.92 | 152.69 | 153.04 | 4,623,587 | +0.40(+0.26%) |
Jun 30, 2005 | 154.19 | 155.55 | 152.20 | 152.65 | 7,039,617 | -1.54(-1.00%) |
Jun 29, 2005 | 154.98 | 155.86 | 154.14 | 154.19 | 4,785,572 | -0.66(-0.43%) |
Jun 28, 2005 | 153.48 | 155.07 | 152.95 | 154.85 | 6,384,842 | +2.38(+1.56%) |
Jun 27, 2005 | 152.95 | 153.57 | 152.38 | 152.47 | 5,312,412 | -0.75(-0.49%) |
Jun 24, 2005 | 153.09 | 154.50 | 150.44 | 153.22 | 15,331,560 | +0.53(+0.35%) |
Jun 23, 2005 | 156.39 | 156.96 | 152.07 | 152.69 | 11,106,310 | -4.67(-2.97%) |
Jun 22, 2005 | 159.47 | 160.09 | 157.18 | 157.36 | 6,628,433 | -1.89(-1.19%) |
Jun 21, 2005 | 160.04 | 160.35 | 159.25 | 159.25 | 4,993,139 | -0.57(-0.36%) |
Jun 20, 2005 | 160.00 | 160.40 | 159.52 | 159.82 | 3,653,397 | -0.97(-0.60%) |
Jun 17, 2005 | 160.49 | 161.46 | 158.99 | 160.79 | 8,003,406 | +1.72(+1.08%) |
Jun 16, 2005 | 159.78 | 160.53 | 158.86 | 159.08 | 3,645,316 | -0.93(-0.58%) |
Jun 15, 2005 | 160.57 | 161.19 | 159.34 | 160.00 | 4,084,875 | -0.40(-0.25%) |
Jun 14, 2005 | 160.79 | 161.63 | 160.18 | 160.40 | 3,358,299 | -0.62(-0.38%) |
Jun 13, 2005 | 161.32 | 162.38 | 160.88 | 161.01 | 3,185,804 | -0.35(-0.22%) |
Jun 10, 2005 | 162.03 | 162.78 | 160.18 | 161.37 | 3,097,547 | -0.71(-0.43%) |
Jun 09, 2005 | 161.90 | 162.29 | 160.88 | 162.07 | 2,674,332 | -0.04(-0.03%) |
Jun 08, 2005 | 162.91 | 163.22 | 162.12 | 162.12 | 2,902,260 | -0.18(-0.11%) |
Jun 07, 2005 | 161.98 | 163.57 | 161.85 | 162.29 | 3,879,600 | +1.01(+0.63%) |
Jun 06, 2005 | 161.46 | 162.25 | 161.10 | 161.28 | 2,723,522 | -0.40(-0.24%) |
Jun 03, 2005 | 162.12 | 162.82 | 161.46 | 161.68 | 2,721,411 | -0.88(-0.54%) |
Jun 02, 2005 | 162.29 | 162.87 | 162.16 | 162.56 | 4,477,808 | -0.13(-0.08%) |
Jun 01, 2005 | 160.71 | 163.04 | 160.71 | 162.69 | 3,381,862 | +1.98(+1.23%) |
May 31, 2005 | 162.47 | 162.60 | 160.62 | 160.71 | 4,586,313 | -1.76(-1.08%) |
May 27, 2005 | 162.65 | 162.91 | 162.38 | 162.47 | 1,932,525 | -0.27(-0.16%) |
May 26, 2005 | 163.09 | 163.44 | 162.25 | 162.73 | 2,484,130 | +0.35(+0.22%) |
May 25, 2005 | 163.00 | 163.39 | 161.94 | 162.38 | 2,768,695 | -0.93(-0.57%) |
May 24, 2005 | 163.09 | 164.10 | 163.00 | 163.31 | 3,040,933 | -0.48(-0.30%) |
May 23, 2005 | 162.25 | 164.50 | 162.25 | 163.79 | 3,443,628 | +0.79(+0.49%) |
May 20, 2005 | 162.78 | 163.31 | 162.34 | 163.00 | 3,841,147 | +0.35(+0.22%) |
May 19, 2005 | 162.56 | 162.87 | 161.63 | 162.65 | 3,149,098 | +0.09(+0.05%) |
May 18, 2005 | 160.79 | 163.00 | 160.71 | 162.56 | 5,296,000 | +1.94(+1.21%) |
May 17, 2005 | 159.03 | 160.66 | 158.72 | 160.62 | 3,364,383 | +0.97(+0.61%) |
May 16, 2005 | 157.93 | 159.69 | 157.71 | 159.65 | 3,520,807 | +2.38(+1.51%) |
May 13, 2005 | 158.02 | 158.90 | 156.65 | 157.27 | 4,140,671 | -0.75(-0.47%) |
May 12, 2005 | 159.34 | 159.96 | 157.75 | 158.02 | 3,638,301 | -1.41(-0.88%) |
May 11, 2005 | 158.15 | 159.52 | 157.14 | 159.43 | 3,448,259 | +1.59(+1.00%) |
May 10, 2005 | 158.86 | 159.43 | 157.36 | 157.84 | 4,095,248 | -1.76(-1.10%) |
May 09, 2005 | 157.89 | 159.60 | 157.84 | 159.60 | 3,311,061 | +1.67(+1.06%) |
May 06, 2005 | 157.80 | 158.81 | 157.71 | 157.93 | 4,053,662 | +0.00(+0.00%) |
May 05, 2005 | 159.25 | 159.60 | 157.40 | 157.93 | 3,387,832 | -1.54(-0.97%) |
May 04, 2005 | 159.08 | 159.78 | 158.06 | 159.47 | 4,102,512 | +0.44(+0.28%) |
May 03, 2005 | 159.03 | 159.25 | 157.58 | 159.03 | 5,984,167 | -0.66(-0.41%) |
May 02, 2005 | 158.94 | 160.09 | 158.81 | 159.69 | 3,123,561 | +0.22(+0.14%) |
Apr 29, 2005 | 157.80 | 159.56 | 156.87 | 159.47 | 5,313,547 | +2.34(+1.49%) |
Apr 28, 2005 | 158.94 | 160.53 | 156.92 | 157.14 | 4,972,551 | -3.22(-2.01%) |
Apr 27, 2005 | 158.81 | 160.75 | 158.33 | 160.35 | 4,011,827 | +0.97(+0.61%) |
Apr 26, 2005 | 160.35 | 161.24 | 159.30 | 159.38 | 4,073,638 | -0.88(-0.55%) |
Apr 25, 2005 | 160.13 | 160.66 | 159.25 | 160.27 | 3,783,126 | +1.23(+0.78%) |
Apr 22, 2005 | 158.59 | 159.96 | 157.18 | 159.03 | 4,500,463 | -0.09(-0.06%) |
Apr 21, 2005 | 157.71 | 159.16 | 156.92 | 159.12 | 4,356,228 | +2.64(+1.69%) |
Apr 20, 2005 | 157.93 | 158.64 | 155.73 | 156.48 | 5,370,569 | -2.12(-1.33%) |
Apr 19, 2005 | 159.69 | 160.00 | 158.15 | 158.59 | 4,593,123 | +0.00(+0.00%) |
Apr 18, 2005 | 157.49 | 160.27 | 157.49 | 158.59 | 6,229,189 | +1.10(+0.70%) |
Apr 15, 2005 | 157.80 | 160.75 | 157.49 | 157.49 | 9,496,372 | +1.10(+0.70%) |
Apr 14, 2005 | 157.40 | 159.38 | 155.95 | 156.39 | 5,700,238 | -0.62(-0.39%) |
Apr 13, 2005 | 158.81 | 159.56 | 156.56 | 157.01 | 4,609,059 | -1.98(-1.25%) |
Apr 12, 2005 | 157.14 | 159.91 | 156.21 | 158.99 | 4,418,221 | +1.19(+0.75%) |
Apr 11, 2005 | 157.53 | 158.33 | 157.36 | 157.80 | 2,623,643 | +0.35(+0.22%) |
Apr 08, 2005 | 157.27 | 158.41 | 157.14 | 157.45 | 3,899,894 | -0.18(-0.11%) |
Apr 07, 2005 | 156.74 | 157.93 | 156.43 | 157.62 | 3,264,481 | +1.23(+0.79%) |
Apr 06, 2005 | 156.74 | 157.40 | 156.12 | 156.39 | 3,163,036 | +0.00(+0.00%) |
Apr 05, 2005 | 155.16 | 156.39 | 154.94 | 156.39 | 3,615,284 | +1.15(+0.74%) |
Apr 04, 2005 | 156.48 | 156.52 | 154.27 | 155.24 | 4,672,641 | -1.01(-0.65%) |
Apr 01, 2005 | 159.38 | 159.56 | 156.17 | 156.26 | 4,703,127 | -2.60(-1.64%) |
Mar 31, 2005 | 159.03 | 159.25 | 158.41 | 158.86 | 3,892,834 | -0.62(-0.39%) |
Mar 30, 2005 | 156.83 | 159.56 | 156.78 | 159.47 | 4,344,265 | +2.95(+1.89%) |
Mar 29, 2005 | 157.80 | 158.46 | 156.08 | 156.52 | 4,120,831 | -1.94(-1.22%) |
Mar 28, 2005 | 158.15 | 159.43 | 158.02 | 158.46 | 3,215,495 | +1.06(+0.67%) |
Mar 24, 2005 | 157.84 | 159.03 | 157.31 | 157.40 | 4,082,514 | +1.01(+0.65%) |
Mar 23, 2005 | 156.39 | 157.80 | 155.86 | 156.39 | 5,097,127 | +0.00(+0.00%) |
Mar 22, 2005 | 158.59 | 159.43 | 156.04 | 156.39 | 4,125,212 | -2.25(-1.42%) |
Mar 21, 2005 | 157.40 | 159.12 | 156.30 | 158.64 | 3,873,994 | +0.57(+0.36%) |
Mar 18, 2005 | 155.99 | 158.06 | 155.42 | 158.06 | 9,708,343 | +2.25(+1.44%) |
Mar 17, 2005 | 157.05 | 157.31 | 155.38 | 155.82 | 3,345,156 | -1.63(-1.04%) |
Mar 16, 2005 | 157.75 | 159.12 | 156.30 | 157.45 | 4,085,306 | -1.15(-0.72%) |
Mar 15, 2005 | 159.82 | 160.71 | 158.59 | 158.59 | 3,946,088 | -0.97(-0.61%) |
Mar 14, 2005 | 157.71 | 159.56 | 157.62 | 159.56 | 3,931,401 | +1.76(+1.12%) |
Mar 11, 2005 | 158.72 | 159.21 | 157.49 | 157.80 | 2,990,858 | -1.36(-0.86%) |
Mar 10, 2005 | 157.93 | 159.60 | 157.71 | 159.16 | 3,543,893 | +1.72(+1.09%) |
Mar 09, 2005 | 158.06 | 159.08 | 157.27 | 157.45 | 3,530,341 | -1.41(-0.89%) |
Mar 08, 2005 | 158.72 | 159.52 | 158.64 | 158.86 | 2,729,220 | -0.31(-0.19%) |
Mar 07, 2005 | 159.34 | 159.82 | 158.81 | 159.16 | 2,789,147 | +0.04(+0.03%) |
Mar 04, 2005 | 157.80 | 159.60 | 157.36 | 159.12 | 4,614,507 | +2.51(+1.60%) |
Mar 03, 2005 | 157.45 | 157.84 | 156.17 | 156.61 | 4,077,520 | -0.22(-0.14%) |
Mar 02, 2005 | 154.54 | 157.23 | 154.45 | 156.83 | 4,027,421 | +1.67(+1.08%) |
Mar 01, 2005 | 155.38 | 155.90 | 154.85 | 155.16 | 3,678,616 | +0.09(+0.06%) |
Feb 28, 2005 | 156.04 | 156.30 | 154.80 | 155.07 | 4,229,450 | -1.85(-1.18%) |
Feb 25, 2005 | 156.61 | 157.27 | 155.99 | 156.92 | 3,233,655 | +0.31(+0.20%) |
Feb 24, 2005 | 154.63 | 156.87 | 154.41 | 156.61 | 3,640,140 | +1.23(+0.79%) |
Feb 23, 2005 | 154.85 | 155.82 | 154.72 | 155.38 | 4,423,442 | -0.35(-0.23%) |
Feb 22, 2005 | 156.78 | 158.19 | 155.68 | 155.73 | 4,898,458 | -2.33(-1.48%) |
Feb 18, 2005 | 158.86 | 158.86 | 157.23 | 158.06 | 5,029,028 | -0.66(-0.42%) |
Feb 17, 2005 | 159.16 | 160.35 | 158.68 | 158.72 | 3,679,683 | -0.84(-0.52%) |
Feb 16, 2005 | 159.74 | 160.09 | 158.86 | 159.56 | 3,065,495 | -0.75(-0.47%) |
Feb 15, 2005 | 159.78 | 161.28 | 159.69 | 160.31 | 3,541,237 | +0.31(+0.19%) |
Feb 14, 2005 | 159.60 | 160.35 | 159.47 | 160.00 | 2,380,142 | +0.40(+0.25%) |
Feb 11, 2005 | 158.59 | 160.66 | 158.37 | 159.60 | 3,650,605 | +0.79(+0.50%) |
Feb 10, 2005 | 159.34 | 159.65 | 158.64 | 158.81 | 2,939,238 | -0.18(-0.11%) |
Feb 09, 2005 | 160.00 | 160.18 | 158.02 | 158.99 | 4,358,271 | -1.50(-0.93%) |
Feb 08, 2005 | 159.82 | 160.93 | 159.47 | 160.49 | 3,989,082 | +0.88(+0.55%) |
Feb 07, 2005 | 158.81 | 160.18 | 158.81 | 159.60 | 3,143,423 | -0.09(-0.06%) |
Feb 04, 2005 | 158.68 | 160.04 | 158.68 | 159.69 | 4,009,125 | +0.79(+0.50%) |
Feb 03, 2005 | 159.25 | 159.25 | 158.28 | 158.90 | 2,992,038 | -0.79(-0.50%) |
Feb 02, 2005 | 159.38 | 159.82 | 158.59 | 159.69 | 3,164,693 | -0.13(-0.08%) |
Feb 01, 2005 | 158.59 | 160.27 | 158.11 | 159.82 | 4,224,933 | +0.66(+0.42%) |
Jan 31, 2005 | 158.37 | 159.38 | 158.15 | 159.16 | 3,906,545 | +1.67(+1.06%) |
Jan 28, 2005 | 156.61 | 157.58 | 156.04 | 157.49 | 4,029,374 | +0.62(+0.39%) |
Jan 27, 2005 | 156.83 | 157.27 | 155.82 | 156.87 | 4,183,437 | +0.53(+0.34%) |
Jan 26, 2005 | 158.33 | 159.03 | 156.17 | 156.34 | 5,002,582 | -0.93(-0.59%) |
Jan 25, 2005 | 157.05 | 158.06 | 156.70 | 157.27 | 4,958,454 | +1.94(+1.25%) |
Jan 24, 2005 | 155.16 | 157.27 | 153.97 | 155.33 | 5,149,768 | +0.57(+0.37%) |
Jan 21, 2005 | 157.71 | 157.84 | 154.67 | 154.76 | 6,378,917 | -1.06(-0.68%) |
Jan 20, 2005 | 156.17 | 157.27 | 155.42 | 155.82 | 4,063,923 | -0.31(-0.20%) |
Jan 19, 2005 | 157.80 | 158.15 | 155.99 | 156.12 | 2,889,208 | -2.29(-1.45%) |
Jan 18, 2005 | 155.42 | 158.50 | 154.50 | 158.41 | 4,593,941 | +1.94(+1.24%) |
Jan 14, 2005 | 155.77 | 156.92 | 155.38 | 156.48 | 3,308,927 | +1.28(+0.82%) |
Jan 13, 2005 | 156.83 | 157.01 | 154.63 | 155.20 | 3,276,217 | -1.98(-1.26%) |
Jan 12, 2005 | 156.08 | 157.27 | 154.63 | 157.18 | 5,216,301 | +1.23(+0.79%) |
Jan 11, 2005 | 156.83 | 157.40 | 155.60 | 155.95 | 4,292,419 | -2.25(-1.42%) |
Jan 10, 2005 | 158.06 | 159.21 | 157.40 | 158.19 | 3,734,685 | -0.40(-0.25%) |
Jan 07, 2005 | 160.18 | 160.22 | 157.93 | 158.59 | 3,405,878 | -0.97(-0.61%) |
Jan 06, 2005 | 158.72 | 160.44 | 158.33 | 159.56 | 4,343,494 | +1.28(+0.81%) |
Jan 05, 2005 | 159.25 | 160.09 | 158.28 | 158.28 | 4,303,224 | -0.97(-0.61%) |
Jan 04, 2005 | 161.24 | 162.34 | 159.12 | 159.25 | 4,278,368 | -1.94(-1.20%) |