Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 471.47 | 472.88 | 469.42 | 472.58 | 117,144,200 | +3.59(+0.77%) |
Mar 30, 2006 | 467.43 | 469.07 | 466.49 | 468.99 | 119,734,600 | +1.24(+0.27%) |
Mar 29, 2006 | 469.96 | 472.00 | 466.37 | 467.75 | 101,896,000 | -2.01(-0.43%) |
Mar 28, 2006 | 472.11 | 473.13 | 469.47 | 469.76 | 107,050,600 | +0.00(+0.00%) |
Mar 27, 2006 | 472.11 | 473.13 | 469.47 | 469.76 | 0 | -2.31(-0.49%) |
Mar 25, 2006 | 471.24 | 473.02 | 470.57 | 472.07 | 109,957,200 | +1.32(+0.28%) |
Mar 24, 2006 | 470.47 | 471.71 | 469.30 | 470.75 | 130,919,800 | +1.72(+0.37%) |
Mar 23, 2006 | 465.22 | 469.29 | 464.72 | 469.03 | 140,871,808 | +1.95(+0.42%) |
Mar 22, 2006 | 466.60 | 467.08 | 463.18 | 467.08 | 127,545,200 | +0.55(+0.12%) |
Mar 21, 2006 | 466.28 | 467.56 | 465.39 | 466.53 | 103,609,800 | +0.00(+0.00%) |
Mar 20, 2006 | 466.28 | 467.56 | 465.39 | 466.53 | 0 | +2.48(+0.53%) |
Mar 18, 2006 | 464.77 | 467.55 | 462.46 | 464.05 | 212,814,208 | -0.12(-0.03%) |
Mar 17, 2006 | 464.36 | 465.00 | 462.73 | 464.17 | 88,503,000 | -0.33(-0.07%) |
Mar 16, 2006 | 464.63 | 465.37 | 463.54 | 464.50 | 105,045,200 | +1.92(+0.42%) |
Mar 15, 2006 | 461.02 | 462.93 | 460.40 | 462.58 | 95,444,400 | +0.91(+0.20%) |
Mar 14, 2006 | 460.76 | 462.33 | 460.35 | 461.67 | 92,788,400 | +0.00(+0.00%) |
Mar 13, 2006 | 460.76 | 462.33 | 460.35 | 461.67 | 0 | +3.08(+0.67%) |
Mar 11, 2006 | 453.18 | 458.59 | 452.40 | 458.59 | 131,688,000 | +4.17(+0.92%) |
Mar 10, 2006 | 454.76 | 455.31 | 452.71 | 454.42 | 105,270,200 | +3.04(+0.67%) |
Mar 09, 2006 | 454.70 | 455.29 | 449.15 | 451.38 | 138,082,000 | -3.79(-0.83%) |
Mar 08, 2006 | 455.17 | 455.69 | 452.68 | 455.17 | 120,416,000 | -2.69(-0.59%) |
Mar 07, 2006 | 458.30 | 458.68 | 456.42 | 457.86 | 122,635,800 | +0.00(+0.00%) |
Mar 06, 2006 | 458.30 | 458.68 | 456.42 | 457.86 | 0 | +2.61(+0.57%) |
Mar 04, 2006 | 457.16 | 459.02 | 452.57 | 455.25 | 131,752,800 | -2.01(-0.44%) |
Mar 03, 2006 | 462.57 | 463.99 | 455.04 | 457.26 | 150,189,408 | -4.44(-0.96%) |
Mar 02, 2006 | 459.89 | 462.22 | 459.12 | 461.70 | 142,068,992 | +2.98(+0.65%) |
Mar 01, 2006 | 466.51 | 467.01 | 458.19 | 458.72 | 163,919,808 | -8.81(-1.88%) |
Feb 28, 2006 | 465.29 | 467.53 | 465.29 | 467.53 | 100,414,400 | +0.00(+0.00%) |
Feb 27, 2006 | 465.29 | 467.53 | 465.29 | 467.53 | 0 | +2.96(+0.64%) |
Feb 25, 2006 | 464.69 | 466.03 | 463.39 | 464.57 | 99,003,000 | -0.02(-0.00%) |
Feb 24, 2006 | 466.29 | 467.15 | 463.26 | 464.59 | 109,580,000 | -1.43(-0.31%) |
Feb 23, 2006 | 463.31 | 466.26 | 461.63 | 466.02 | 110,941,600 | +1.70(+0.37%) |
Feb 22, 2006 | 465.49 | 467.12 | 463.16 | 464.32 | 111,760,800 | -0.32(-0.07%) |
Feb 21, 2006 | 463.66 | 464.91 | 463.13 | 464.64 | 64,761,600 | +0.00(+0.00%) |
Feb 20, 2006 | 463.66 | 464.91 | 463.13 | 464.64 | 0 | +1.04(+0.22%) |
Feb 18, 2006 | 462.11 | 464.69 | 461.51 | 463.60 | 127,432,000 | +1.94(+0.42%) |
Feb 17, 2006 | 462.16 | 462.27 | 459.94 | 461.66 | 102,359,000 | +1.10(+0.24%) |
Feb 16, 2006 | 460.75 | 462.13 | 459.37 | 460.56 | 113,604,000 | +0.52(+0.11%) |
Feb 15, 2006 | 460.22 | 461.05 | 457.94 | 460.04 | 95,550,000 | +0.56(+0.12%) |
Feb 14, 2006 | 456.65 | 459.48 | 455.45 | 459.48 | 101,755,800 | +0.00(+0.00%) |
Feb 13, 2006 | 456.65 | 459.48 | 455.45 | 459.48 | 0 | +3.22(+0.71%) |
Feb 11, 2006 | 457.02 | 460.39 | 455.29 | 456.26 | 112,947,600 | -1.61(-0.35%) |
Feb 10, 2006 | 455.47 | 458.02 | 454.99 | 457.87 | 135,693,408 | +5.25(+1.16%) |
Feb 09, 2006 | 449.27 | 453.46 | 448.66 | 452.62 | 112,633,800 | -0.41(-0.09%) |
Feb 08, 2006 | 455.47 | 455.59 | 451.06 | 453.03 | 160,614,800 | +0.51(+0.11%) |
Feb 07, 2006 | 453.32 | 455.10 | 451.62 | 452.52 | 114,081,000 | +0.00(+0.00%) |
Feb 06, 2006 | 453.32 | 455.10 | 451.62 | 452.52 | 0 | +1.25(+0.28%) |
Feb 04, 2006 | 450.82 | 453.71 | 449.11 | 451.27 | 149,198,208 | +0.86(+0.19%) |
Feb 03, 2006 | 456.19 | 457.46 | 450.41 | 450.41 | 143,933,792 | -5.29(-1.16%) |
Feb 02, 2006 | 449.86 | 456.17 | 449.13 | 455.70 | 171,185,792 | +5.20(+1.15%) |
Feb 01, 2006 | 452.35 | 454.46 | 449.77 | 450.50 | 130,995,600 | -0.20(-0.04%) |
Jan 31, 2006 | 449.43 | 451.87 | 447.77 | 450.70 | 99,906,400 | +0.00(+0.00%) |
Jan 30, 2006 | 449.43 | 451.87 | 447.77 | 450.70 | 0 | +1.03(+0.23%) |
Jan 28, 2006 | 446.95 | 449.73 | 445.63 | 449.67 | 131,617,600 | +6.04(+1.36%) |
Jan 27, 2006 | 438.07 | 443.63 | 437.81 | 443.63 | 150,314,400 | +7.17(+1.64%) |
Jan 26, 2006 | 433.26 | 436.46 | 432.57 | 436.46 | 121,427,200 | +4.95(+1.15%) |
Jan 25, 2006 | 432.33 | 433.40 | 429.70 | 431.51 | 106,008,600 | -0.37(-0.09%) |
Jan 24, 2006 | 428.16 | 432.38 | 427.90 | 431.88 | 102,237,000 | +0.00(+0.00%) |
Jan 23, 2006 | 428.16 | 432.38 | 427.90 | 431.88 | 0 | -0.32(-0.07%) |
Jan 21, 2006 | 437.42 | 438.40 | 431.97 | 432.20 | 125,375,400 | -4.42(-1.01%) |
Jan 20, 2006 | 436.42 | 437.66 | 435.93 | 436.62 | 135,518,400 | +2.41(+0.56%) |
Jan 19, 2006 | 432.62 | 436.35 | 431.74 | 434.21 | 142,365,200 | -4.30(-0.98%) |
Jan 18, 2006 | 439.57 | 439.80 | 437.92 | 438.51 | 116,858,400 | -3.48(-0.79%) |
Jan 17, 2006 | 441.03 | 442.97 | 439.55 | 441.99 | 87,783,400 | +0.00(+0.00%) |
Jan 16, 2006 | 441.03 | 442.97 | 439.55 | 441.99 | 0 | +0.62(+0.14%) |
Jan 14, 2006 | 445.51 | 445.69 | 440.23 | 441.37 | 143,664,192 | -6.03(-1.35%) |
Jan 13, 2006 | 446.95 | 447.69 | 445.42 | 447.40 | 117,477,200 | +1.09(+0.24%) |
Jan 12, 2006 | 445.76 | 447.47 | 445.08 | 446.31 | 98,459,000 | +2.41(+0.54%) |
Jan 11, 2006 | 447.70 | 447.70 | 443.72 | 443.90 | 117,135,400 | -3.98(-0.89%) |
Jan 10, 2006 | 447.47 | 448.61 | 447.03 | 447.88 | 110,908,000 | +0.00(+0.00%) |
Jan 09, 2006 | 447.47 | 448.61 | 447.03 | 447.88 | 0 | +1.77(+0.40%) |
Jan 07, 2006 | 443.37 | 446.11 | 442.98 | 446.11 | 102,209,400 | +2.98(+0.67%) |
Jan 06, 2006 | 444.99 | 445.12 | 442.39 | 443.13 | 105,457,000 | -1.87(-0.42%) |
Jan 05, 2006 | 445.64 | 446.72 | 443.18 | 445.00 | 129,841,000 | +3.07(+0.69%) |
Jan 04, 2006 | 441.37 | 445.79 | 439.94 | 441.93 | 119,866,000 | +1.41(+0.32%) |
Jan 03, 2006 | 437.55 | 440.65 | 437.55 | 440.52 | 41,662,000 | +0.00(+0.00%) |
Jan 02, 2006 | 437.55 | 440.65 | 437.55 | 440.52 | 0 | +3.74(+0.86%) |
Dec 31, 2005 | 440.30 | 440.45 | 436.45 | 436.78 | 38,548,600 | -4.09(-0.93%) |
Dec 30, 2005 | 440.09 | 441.26 | 439.96 | 440.87 | 44,474,800 | +1.77(+0.40%) |
Dec 29, 2005 | 439.06 | 440.74 | 438.72 | 439.10 | 37,730,000 | -1.22(-0.28%) |
Dec 28, 2005 | 439.72 | 441.11 | 439.49 | 440.32 | 25,938,400 | +0.00(+0.00%) |
Dec 27, 2005 | 439.72 | 441.11 | 439.49 | 440.32 | 0 | +1.16(+0.26%) |
Dec 24, 2005 | 438.99 | 440.29 | 438.44 | 439.16 | 38,284,400 | +0.71(+0.16%) |
Dec 23, 2005 | 438.06 | 439.26 | 437.90 | 438.45 | 73,924,200 | -0.54(-0.12%) |
Dec 22, 2005 | 435.94 | 439.41 | 435.86 | 438.99 | 110,175,000 | +3.53(+0.81%) |
Dec 21, 2005 | 434.23 | 435.61 | 433.27 | 435.46 | 88,606,400 | +0.15(+0.03%) |
Dec 20, 2005 | 435.39 | 436.97 | 434.72 | 435.31 | 82,482,200 | +0.00(+0.00%) |
Dec 19, 2005 | 435.39 | 436.97 | 434.72 | 435.31 | 0 | -0.86(-0.20%) |
Dec 17, 2005 | 432.49 | 436.73 | 432.49 | 436.17 | 142,153,408 | +4.09(+0.95%) |
Dec 16, 2005 | 432.31 | 432.94 | 430.99 | 432.08 | 100,927,800 | +1.13(+0.26%) |
Dec 15, 2005 | 433.66 | 434.55 | 430.23 | 430.95 | 102,146,400 | -2.22(-0.51%) |
Dec 14, 2005 | 432.85 | 434.13 | 432.38 | 433.17 | 88,581,600 | +0.37(+0.09%) |
Dec 13, 2005 | 432.86 | 434.49 | 431.87 | 432.80 | 88,377,800 | +0.00(+0.00%) |
Dec 12, 2005 | 432.86 | 434.49 | 431.87 | 432.80 | 0 | +1.67(+0.39%) |
Dec 10, 2005 | 431.40 | 433.30 | 430.03 | 431.13 | 93,421,600 | -1.10(-0.25%) |
Dec 09, 2005 | 429.68 | 432.23 | 428.84 | 432.23 | 94,512,400 | +0.71(+0.16%) |
Dec 08, 2005 | 433.16 | 436.38 | 430.95 | 431.52 | 134,413,200 | -1.15(-0.27%) |
Dec 07, 2005 | 429.41 | 433.58 | 428.95 | 432.67 | 108,583,600 | +3.82(+0.89%) |
Dec 06, 2005 | 429.85 | 430.78 | 427.82 | 428.85 | 81,694,800 | +0.00(+0.00%) |
Dec 05, 2005 | 429.85 | 430.78 | 427.82 | 428.85 | 0 | -0.63(-0.15%) |
Dec 03, 2005 | 427.99 | 430.09 | 426.41 | 429.48 | 109,085,400 | +3.31(+0.78%) |
Dec 02, 2005 | 419.72 | 426.50 | 419.72 | 426.17 | 100,350,400 | +7.38(+1.76%) |
Dec 01, 2005 | 419.85 | 420.63 | 418.45 | 418.79 | 116,317,400 | -1.54(-0.37%) |
Nov 30, 2005 | 417.46 | 421.56 | 416.17 | 420.33 | 138,475,600 | +2.70(+0.65%) |
Nov 29, 2005 | 419.68 | 422.06 | 417.23 | 417.63 | 87,835,800 | +0.00(+0.00%) |
Nov 28, 2005 | 419.68 | 422.06 | 417.23 | 417.63 | 0 | -0.67(-0.16%) |
Nov 26, 2005 | 418.06 | 418.86 | 417.42 | 418.30 | 52,836,200 | +0.46(+0.11%) |
Nov 25, 2005 | 419.52 | 420.11 | 416.33 | 417.84 | 62,262,800 | -1.95(-0.46%) |
Nov 24, 2005 | 419.85 | 420.08 | 417.88 | 419.79 | 94,139,600 | +1.27(+0.30%) |
Nov 23, 2005 | 418.04 | 418.70 | 416.93 | 418.52 | 87,571,200 | +0.97(+0.23%) |
Nov 22, 2005 | 417.48 | 418.52 | 415.99 | 417.55 | 84,161,000 | +0.00(+0.00%) |
Nov 21, 2005 | 417.48 | 418.52 | 415.99 | 417.55 | 0 | +1.31(+0.31%) |
Nov 19, 2005 | 415.73 | 417.66 | 415.32 | 416.24 | 123,831,400 | +3.00(+0.73%) |
Nov 18, 2005 | 411.85 | 414.64 | 411.85 | 413.24 | 116,193,000 | +2.47(+0.60%) |
Nov 17, 2005 | 411.90 | 412.50 | 409.49 | 410.77 | 101,620,400 | -1.84(-0.45%) |
Nov 16, 2005 | 411.98 | 413.64 | 411.14 | 412.61 | 103,500,400 | +0.58(+0.14%) |
Nov 15, 2005 | 410.09 | 413.94 | 409.73 | 412.03 | 106,248,200 | +0.00(+0.00%) |
Nov 14, 2005 | 410.09 | 413.94 | 409.73 | 412.03 | 0 | +1.21(+0.29%) |
Nov 12, 2005 | 409.52 | 411.06 | 408.38 | 410.82 | 124,141,400 | +4.52(+1.11%) |
Nov 11, 2005 | 406.30 | 407.58 | 405.40 | 406.30 | 135,998,800 | +2.41(+0.60%) |
Nov 10, 2005 | 403.44 | 404.71 | 401.94 | 403.89 | 109,613,600 | +1.09(+0.27%) |
Nov 09, 2005 | 401.68 | 403.62 | 401.45 | 402.80 | 116,423,200 | +1.66(+0.41%) |
Nov 08, 2005 | 399.14 | 402.14 | 398.50 | 401.14 | 119,370,800 | +0.00(+0.00%) |
Nov 07, 2005 | 399.14 | 402.14 | 398.50 | 401.14 | 0 | +1.61(+0.40%) |
Nov 05, 2005 | 399.64 | 400.70 | 398.70 | 399.53 | 107,111,000 | -0.38(-0.10%) |
Nov 04, 2005 | 397.53 | 400.34 | 396.53 | 399.91 | 147,610,800 | +2.79(+0.70%) |
Nov 03, 2005 | 394.03 | 397.12 | 393.45 | 397.12 | 128,868,000 | +2.50(+0.63%) |
Nov 02, 2005 | 394.28 | 396.17 | 393.28 | 394.62 | 112,015,600 | +0.46(+0.12%) |
Nov 01, 2005 | 390.52 | 394.41 | 390.25 | 394.16 | 154,336,000 | +0.00(+0.00%) |
Oct 31, 2005 | 390.52 | 394.41 | 390.25 | 394.16 | 0 | +8.21(+2.13%) |
Oct 28, 2005 | 384.80 | 387.08 | 383.31 | 385.95 | 109,889,400 | -0.14(-0.04%) |
Oct 27, 2005 | 388.90 | 389.88 | 385.46 | 386.09 | 155,859,200 | -4.62(-1.18%) |
Oct 26, 2005 | 388.85 | 391.20 | 388.73 | 390.71 | 102,630,400 | +2.03(+0.52%) |
Oct 25, 2005 | 391.41 | 391.56 | 387.79 | 388.68 | 105,669,000 | -1.05(-0.27%) |
Oct 24, 2005 | 386.66 | 389.93 | 386.30 | 389.73 | 85,558,200 | +3.65(+0.95%) |
Oct 21, 2005 | 386.36 | 389.54 | 384.86 | 386.08 | 115,139,600 | -2.98(-0.77%) |
Oct 20, 2005 | 392.56 | 392.60 | 388.32 | 389.06 | 107,712,200 | +2.00(+0.52%) |
Oct 19, 2005 | 390.93 | 391.47 | 387.06 | 387.06 | 161,634,400 | -6.86(-1.74%) |
Oct 18, 2005 | 395.95 | 395.95 | 393.30 | 393.92 | 92,202,600 | -0.39(-0.10%) |
Oct 17, 2005 | 395.93 | 396.45 | 393.68 | 394.31 | 94,281,000 | +0.00(+0.00%) |
Oct 14, 2005 | 392.14 | 395.01 | 391.04 | 394.31 | 126,510,800 | +2.94(+0.75%) |
Oct 13, 2005 | 392.71 | 393.98 | 389.77 | 391.37 | 123,090,000 | -2.33(-0.59%) |
Oct 12, 2005 | 396.43 | 396.43 | 393.58 | 393.70 | 113,828,200 | -4.20(-1.06%) |
Oct 11, 2005 | 398.43 | 400.19 | 397.43 | 397.90 | 95,962,200 | -0.37(-0.09%) |
Oct 10, 2005 | 399.89 | 400.63 | 397.90 | 398.27 | 69,730,800 | -0.39(-0.10%) |
Oct 07, 2005 | 398.23 | 400.59 | 397.59 | 398.66 | 108,786,200 | -1.23(-0.31%) |
Oct 06, 2005 | 401.35 | 401.43 | 398.42 | 399.89 | 161,016,192 | -5.07(-1.25%) |
Oct 05, 2005 | 405.69 | 407.37 | 404.96 | 404.96 | 119,172,200 | -3.70(-0.91%) |
Oct 04, 2005 | 407.65 | 408.90 | 405.85 | 408.66 | 119,329,400 | +0.82(+0.20%) |
Oct 03, 2005 | 405.41 | 407.84 | 404.35 | 407.84 | 140,316,992 | +4.85(+1.20%) |
Sep 30, 2005 | 403.44 | 404.09 | 402.19 | 402.99 | 102,598,600 | +2.58(+0.64%) |
Sep 29, 2005 | 402.34 | 402.42 | 399.74 | 400.41 | 95,614,400 | -1.58(-0.39%) |
Sep 28, 2005 | 399.61 | 402.13 | 399.61 | 401.99 | 113,795,400 | +3.86(+0.97%) |
Sep 27, 2005 | 399.29 | 400.16 | 397.41 | 398.13 | 104,274,000 | -1.24(-0.31%) |
Sep 26, 2005 | 396.69 | 399.69 | 396.69 | 399.37 | 117,231,800 | +5.04(+1.28%) |
Sep 23, 2005 | 393.93 | 394.61 | 393.23 | 394.33 | 103,933,400 | +0.72(+0.18%) |
Sep 22, 2005 | 395.55 | 395.55 | 392.53 | 393.61 | 126,753,000 | -2.87(-0.72%) |
Sep 21, 2005 | 398.90 | 400.17 | 396.48 | 396.48 | 124,050,400 | -4.93(-1.23%) |
Sep 20, 2005 | 400.01 | 401.85 | 400.01 | 401.41 | 117,804,600 | +2.25(+0.56%) |
Sep 19, 2005 | 396.89 | 400.60 | 396.49 | 399.16 | 84,987,000 | +1.06(+0.27%) |
Sep 16, 2005 | 394.67 | 399.14 | 394.67 | 398.10 | 124,121,400 | +3.18(+0.81%) |
Sep 15, 2005 | 393.86 | 396.02 | 393.06 | 394.92 | 110,505,000 | +1.02(+0.26%) |
Sep 14, 2005 | 393.33 | 394.58 | 393.21 | 393.90 | 105,296,800 | +0.60(+0.15%) |
Sep 13, 2005 | 395.83 | 396.09 | 393.07 | 393.30 | 101,112,000 | -2.40(-0.61%) |
Sep 12, 2005 | 396.63 | 397.12 | 395.23 | 395.70 | 118,364,600 | +0.79(+0.20%) |
Sep 09, 2005 | 394.53 | 396.11 | 394.17 | 394.91 | 98,359,400 | +0.99(+0.25%) |
Sep 08, 2005 | 394.62 | 395.10 | 393.11 | 393.92 | 113,557,800 | -0.38(-0.10%) |
Sep 07, 2005 | 394.71 | 395.73 | 393.52 | 394.30 | 170,710,000 | +0.15(+0.04%) |
Sep 06, 2005 | 391.55 | 394.72 | 391.55 | 394.15 | 98,352,400 | +2.69(+0.69%) |
Sep 05, 2005 | 388.97 | 391.46 | 388.95 | 391.46 | 93,980,000 | +2.15(+0.55%) |
Sep 02, 2005 | 390.35 | 391.20 | 388.06 | 389.31 | 96,491,200 | -0.57(-0.15%) |
Sep 01, 2005 | 390.70 | 391.89 | 389.36 | 389.88 | 105,341,400 | +0.28(+0.07%) |
Aug 31, 2005 | 386.22 | 390.19 | 386.04 | 389.60 | 131,936,400 | +3.52(+0.91%) |
Aug 30, 2005 | 387.11 | 388.12 | 385.89 | 386.08 | 89,343,600 | +0.43(+0.11%) |
Aug 29, 2005 | 382.57 | 385.74 | 382.16 | 385.65 | 63,150,800 | +0.50(+0.13%) |
Aug 26, 2005 | 386.65 | 388.46 | 384.88 | 385.15 | 107,683,200 | -1.78(-0.46%) |
Aug 25, 2005 | 388.07 | 388.07 | 385.96 | 386.93 | 100,038,200 | -2.93(-0.75%) |
Aug 24, 2005 | 390.75 | 390.83 | 387.44 | 389.86 | 99,605,000 | -1.87(-0.48%) |
Aug 23, 2005 | 393.63 | 393.63 | 391.62 | 391.73 | 81,910,800 | -2.94(-0.74%) |
Aug 22, 2005 | 394.88 | 395.77 | 393.87 | 394.67 | 65,042,200 | +0.70(+0.18%) |
Aug 19, 2005 | 391.35 | 393.99 | 390.87 | 393.97 | 86,766,600 | +2.59(+0.66%) |
Aug 18, 2005 | 393.22 | 393.86 | 390.36 | 391.38 | 90,042,000 | -2.15(-0.55%) |
Aug 17, 2005 | 393.33 | 394.18 | 391.50 | 393.53 | 99,810,200 | -1.11(-0.28%) |
Aug 16, 2005 | 396.93 | 397.29 | 393.61 | 394.64 | 86,938,400 | -1.02(-0.26%) |
Aug 15, 2005 | 395.37 | 396.80 | 394.92 | 395.66 | 64,800,200 | -0.40(-0.10%) |
Aug 12, 2005 | 399.85 | 399.90 | 395.81 | 396.06 | 38,656,600 | -4.09(-1.02%) |
Aug 11, 2005 | 399.71 | 401.63 | 398.58 | 400.15 | 132,029,200 | -1.42(-0.35%) |
Aug 10, 2005 | 396.65 | 401.77 | 396.65 | 401.57 | 127,126,400 | +5.69(+1.44%) |
Aug 09, 2005 | 391.93 | 395.92 | 391.78 | 395.88 | 130,207,800 | +4.45(+1.14%) |
Aug 08, 2005 | 392.15 | 392.79 | 390.70 | 391.43 | 82,752,000 | +0.12(+0.03%) |
Aug 05, 2005 | 393.12 | 394.00 | 391.31 | 391.31 | 105,754,600 | -3.37(-0.85%) |
Aug 04, 2005 | 397.32 | 397.38 | 394.17 | 394.68 | 122,795,200 | -2.24(-0.56%) |
Aug 03, 2005 | 396.86 | 397.99 | 395.85 | 396.92 | 128,795,400 | -1.06(-0.27%) |
Aug 02, 2005 | 396.51 | 397.99 | 396.18 | 397.98 | 107,220,800 | +1.02(+0.26%) |
Aug 01, 2005 | 396.21 | 397.31 | 395.45 | 396.96 | 93,580,600 | +1.19(+0.30%) |
Jul 29, 2005 | 395.86 | 397.53 | 394.86 | 395.77 | 123,305,400 | +0.80(+0.20%) |
Jul 28, 2005 | 395.49 | 396.40 | 394.21 | 394.97 | 130,500,800 | -0.13(-0.03%) |
Jul 27, 2005 | 396.35 | 397.01 | 394.63 | 395.10 | 191,739,008 | -0.45(-0.11%) |
Jul 26, 2005 | 393.89 | 396.49 | 393.21 | 395.55 | 104,185,600 | +1.01(+0.26%) |
Jul 25, 2005 | 395.98 | 396.02 | 393.78 | 394.54 | 95,296,600 | +0.24(+0.06%) |
Jul 22, 2005 | 395.43 | 396.74 | 393.32 | 394.30 | 107,389,800 | -1.63(-0.41%) |
Jul 21, 2005 | 397.28 | 399.02 | 393.96 | 395.93 | 183,576,800 | +0.35(+0.09%) |
Jul 20, 2005 | 396.89 | 398.40 | 393.91 | 395.58 | 211,335,600 | -1.38(-0.35%) |
Jul 19, 2005 | 393.46 | 397.93 | 393.44 | 396.96 | 291,485,408 | +4.08(+1.04%) |
Jul 18, 2005 | 392.68 | 395.23 | 392.21 | 392.88 | 171,779,200 | -0.80(-0.20%) |
Jul 15, 2005 | 393.42 | 394.75 | 392.53 | 393.68 | 126,227,600 | -0.04(-0.01%) |
Jul 14, 2005 | 392.52 | 395.33 | 392.43 | 393.72 | 148,725,792 | +1.81(+0.46%) |
Jul 13, 2005 | 389.76 | 391.91 | 389.70 | 391.91 | 137,252,400 | +2.56(+0.66%) |
Jul 12, 2005 | 390.66 | 391.00 | 388.10 | 389.35 | 106,773,800 | -1.58(-0.40%) |
Jul 11, 2005 | 389.93 | 391.64 | 389.73 | 390.93 | 116,447,200 | +2.33(+0.60%) |
Jul 08, 2005 | 387.58 | 388.66 | 386.46 | 388.60 | 108,860,600 | +4.80(+1.25%) |
Jul 07, 2005 | 389.19 | 389.27 | 375.16 | 383.80 | 224,876,000 | -6.53(-1.67%) |
Jul 06, 2005 | 390.51 | 391.44 | 389.44 | 390.33 | 103,547,200 | +1.22(+0.31%) |
Jul 05, 2005 | 389.75 | 390.17 | 386.68 | 389.11 | 99,555,000 | -0.73(-0.19%) |
Jul 04, 2005 | 388.09 | 390.00 | 387.55 | 389.84 | 59,248,000 | +1.58(+0.41%) |
Jul 01, 2005 | 382.85 | 388.26 | 382.72 | 388.26 | 122,823,600 | +4.43(+1.15%) |
Jun 30, 2005 | 383.09 | 385.44 | 382.48 | 383.83 | 120,126,600 | +0.49(+0.13%) |
Jun 29, 2005 | 382.91 | 384.55 | 381.69 | 383.34 | 114,854,600 | +1.50(+0.39%) |
Jun 28, 2005 | 377.91 | 381.84 | 377.77 | 381.84 | 127,976,200 | +4.57(+1.21%) |
Jun 27, 2005 | 378.16 | 378.20 | 375.77 | 377.27 | 112,483,600 | -2.70(-0.71%) |
Jun 24, 2005 | 379.77 | 380.77 | 379.27 | 379.97 | 124,700,800 | -3.23(-0.84%) |
Jun 23, 2005 | 383.16 | 383.97 | 381.50 | 383.20 | 91,848,000 | +0.84(+0.22%) |
Jun 22, 2005 | 381.49 | 384.18 | 381.00 | 382.36 | 108,485,000 | +0.97(+0.25%) |
Jun 21, 2005 | 380.08 | 381.59 | 379.74 | 381.39 | 92,009,800 | +2.34(+0.62%) |
Jun 20, 2005 | 380.22 | 380.30 | 377.29 | 379.05 | 88,589,200 | -1.22(-0.32%) |
Jun 17, 2005 | 379.47 | 382.31 | 378.93 | 380.27 | 144,544,992 | +1.32(+0.35%) |
Jun 16, 2005 | 377.57 | 379.83 | 377.57 | 378.95 | 127,012,200 | +3.13(+0.83%) |
Jun 15, 2005 | 377.95 | 378.95 | 375.20 | 375.82 | 146,390,000 | -1.87(-0.50%) |
Jun 14, 2005 | 376.71 | 377.69 | 376.02 | 377.69 | 128,687,400 | +0.24(+0.06%) |
Jun 13, 2005 | 375.68 | 377.58 | 375.22 | 377.45 | 91,599,400 | +1.36(+0.36%) |
Jun 10, 2005 | 374.57 | 377.13 | 374.57 | 376.09 | 105,185,000 | +2.74(+0.73%) |
Jun 09, 2005 | 372.27 | 373.38 | 370.98 | 373.35 | 93,735,200 | +0.55(+0.15%) |
Jun 08, 2005 | 371.96 | 373.29 | 371.42 | 372.80 | 124,407,400 | +0.34(+0.09%) |
Jun 07, 2005 | 369.92 | 373.00 | 369.84 | 372.46 | 96,566,600 | +3.69(+1.00%) |
Jun 06, 2005 | 371.24 | 371.70 | 368.06 | 368.77 | 69,504,200 | -2.75(-0.74%) |
Jun 03, 2005 | 372.61 | 373.39 | 370.49 | 371.52 | 87,166,600 | -0.88(-0.24%) |
Jun 02, 2005 | 371.18 | 372.60 | 370.66 | 372.40 | 108,555,400 | +0.88(+0.24%) |
Jun 01, 2005 | 365.78 | 371.52 | 365.52 | 371.52 | 124,425,200 | +6.84(+1.88%) |
May 31, 2005 | 368.56 | 368.56 | 364.68 | 364.68 | 141,239,392 | -3.74(-1.02%) |
May 30, 2005 | 367.06 | 368.46 | 365.89 | 368.42 | 44,006,400 | +1.48(+0.40%) |
May 27, 2005 | 367.74 | 368.39 | 366.06 | 366.94 | 74,352,000 | -1.32(-0.36%) |
May 26, 2005 | 366.42 | 369.67 | 366.27 | 368.26 | 83,484,600 | +2.22(+0.61%) |
May 25, 2005 | 365.05 | 366.47 | 364.45 | 366.04 | 95,383,800 | +0.94(+0.26%) |
May 24, 2005 | 365.96 | 366.26 | 363.77 | 365.10 | 105,245,200 | -0.97(-0.26%) |
May 23, 2005 | 365.23 | 366.07 | 364.38 | 366.07 | 94,125,400 | +2.19(+0.60%) |
May 20, 2005 | 363.34 | 365.21 | 362.48 | 363.88 | 127,273,400 | +0.67(+0.18%) |
May 19, 2005 | 361.56 | 363.57 | 361.54 | 363.21 | 123,776,200 | +2.22(+0.61%) |
May 18, 2005 | 357.15 | 360.99 | 356.87 | 360.99 | 173,486,400 | +5.64(+1.59%) |
May 17, 2005 | 356.08 | 356.10 | 354.39 | 355.35 | 80,628,400 | +0.51(+0.14%) |
May 16, 2005 | 355.12 | 355.58 | 353.94 | 354.84 | 61,952,000 | -0.67(-0.19%) |
May 13, 2005 | 354.15 | 355.51 | 353.35 | 355.51 | 111,802,200 | +0.59(+0.17%) |
May 12, 2005 | 353.89 | 355.57 | 353.89 | 354.92 | 137,191,808 | +2.14(+0.61%) |
May 11, 2005 | 353.60 | 355.11 | 352.43 | 352.78 | 131,039,200 | -1.26(-0.36%) |
May 10, 2005 | 356.66 | 357.37 | 353.42 | 354.04 | 157,195,200 | -1.89(-0.53%) |
May 09, 2005 | 356.71 | 356.74 | 354.95 | 355.93 | 100,766,800 | -0.72(-0.20%) |
May 06, 2005 | 356.52 | 357.02 | 353.92 | 356.65 | 108,906,400 | +1.87(+0.53%) |
May 05, 2005 | 352.70 | 355.41 | 352.44 | 354.78 | 92,094,200 | +3.60(+1.03%) |
May 04, 2005 | 349.78 | 351.20 | 348.51 | 351.18 | 131,032,800 | +2.10(+0.60%) |
May 03, 2005 | 349.57 | 349.88 | 347.80 | 349.08 | 139,372,400 | +0.71(+0.20%) |
May 02, 2005 | 348.70 | 351.09 | 348.37 | 348.37 | 136,497,600 | +0.17(+0.05%) |
Apr 29, 2005 | 346.01 | 349.70 | 345.92 | 348.20 | 158,727,600 | +1.25(+0.36%) |
Apr 28, 2005 | 350.92 | 351.27 | 345.55 | 346.95 | 157,056,992 | -3.58(-1.02%) |
Apr 27, 2005 | 355.73 | 355.73 | 349.37 | 350.53 | 134,417,600 | -5.66(-1.59%) |
Apr 26, 2005 | 357.28 | 357.54 | 355.09 | 356.19 | 135,117,408 | -0.91(-0.25%) |
Apr 25, 2005 | 355.33 | 357.47 | 354.23 | 357.10 | 135,962,400 | +0.92(+0.26%) |
Apr 22, 2005 | 356.68 | 357.08 | 355.13 | 356.18 | 118,971,000 | +2.92(+0.83%) |
Apr 21, 2005 | 352.07 | 355.16 | 352.04 | 353.26 | 124,892,600 | -0.63(-0.18%) |
Apr 20, 2005 | 358.10 | 358.54 | 353.51 | 353.89 | 166,104,192 | -2.76(-0.77%) |
Apr 19, 2005 | 357.41 | 357.97 | 355.76 | 356.65 | 134,256,192 | +0.77(+0.22%) |
Apr 18, 2005 | 356.93 | 358.60 | 355.39 | 355.88 | 198,206,800 | -8.38(-2.30%) |
Apr 15, 2005 | 365.81 | 366.56 | 364.25 | 364.26 | 156,632,800 | -4.64(-1.26%) |
Apr 14, 2005 | 368.63 | 370.11 | 368.24 | 368.90 | 113,955,600 | -1.78(-0.48%) |
Apr 13, 2005 | 371.14 | 372.43 | 370.44 | 370.68 | 126,575,600 | +0.37(+0.10%) |
Apr 12, 2005 | 372.80 | 372.86 | 369.27 | 370.31 | 93,978,000 | -2.02(-0.54%) |
Apr 11, 2005 | 372.20 | 373.37 | 371.86 | 372.33 | 90,427,000 | -1.28(-0.34%) |
Apr 08, 2005 | 373.71 | 374.26 | 373.05 | 373.61 | 110,162,400 | +0.82(+0.22%) |
Apr 07, 2005 | 370.61 | 373.22 | 370.61 | 372.79 | 111,257,200 | +1.62(+0.44%) |
Apr 06, 2005 | 369.61 | 371.17 | 369.61 | 371.17 | 91,454,200 | +2.10(+0.57%) |
Apr 05, 2005 | 368.71 | 369.38 | 368.03 | 369.07 | 78,595,200 | +2.16(+0.59%) |
Apr 04, 2005 | 368.65 | 368.65 | 365.22 | 366.91 | 105,555,000 | -1.29(-0.35%) |
Apr 02, 2005 | 370.09 | 371.44 | 368.20 | 368.20 | 113,886,000 | -1.36(-0.37%) |