Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 174.38 | 175.90 | 173.43 | 174.66 | 34,280 | +1.33(+0.77%) |
Oct 28, 2005 | 173.43 | 175.32 | 171.43 | 173.33 | 35,572 | +1.14(+0.66%) |
Oct 27, 2005 | 174.00 | 174.85 | 171.71 | 172.19 | 29,559 | -0.48(-0.28%) |
Oct 26, 2005 | 175.61 | 175.80 | 170.95 | 172.66 | 53,160 | -2.28(-1.30%) |
Oct 25, 2005 | 178.37 | 181.69 | 170.38 | 174.94 | 44,363 | -2.66(-1.50%) |
Oct 24, 2005 | 175.80 | 179.32 | 175.13 | 177.61 | 23,185 | +3.52(+2.02%) |
Oct 21, 2005 | 172.66 | 175.42 | 171.81 | 174.09 | 29,661 | +1.43(+0.83%) |
Oct 20, 2005 | 175.80 | 175.80 | 170.10 | 172.66 | 49,491 | -3.14(-1.78%) |
Oct 19, 2005 | 179.03 | 179.03 | 164.40 | 175.80 | 192,605 | +14.92(+9.27%) |
Oct 18, 2005 | 162.50 | 164.40 | 158.50 | 160.88 | 50,475 | -0.95(-0.59%) |
Oct 17, 2005 | 159.27 | 163.26 | 156.41 | 161.83 | 48,975 | +1.14(+0.71%) |
Oct 14, 2005 | 156.79 | 167.25 | 152.04 | 160.69 | 179,029 | +14.25(+9.73%) |
Oct 13, 2005 | 144.44 | 150.14 | 141.69 | 146.44 | 34,700 | +3.80(+2.66%) |
Oct 12, 2005 | 144.06 | 144.06 | 140.64 | 142.64 | 33,432 | -0.38(-0.27%) |
Oct 11, 2005 | 150.71 | 150.71 | 142.64 | 143.02 | 39,889 | -5.51(-3.71%) |
Oct 10, 2005 | 146.06 | 150.05 | 145.39 | 148.53 | 23,027 | +3.52(+2.42%) |
Oct 07, 2005 | 146.25 | 146.82 | 144.54 | 145.01 | 24,476 | +0.38(+0.26%) |
Oct 06, 2005 | 146.72 | 148.72 | 144.16 | 144.63 | 33,284 | -0.47(-0.33%) |
Oct 05, 2005 | 150.81 | 151.28 | 145.01 | 145.11 | 45,345 | -5.70(-3.78%) |
Oct 04, 2005 | 155.94 | 156.89 | 150.33 | 150.81 | 71,849 | -5.13(-3.29%) |
Oct 03, 2005 | 154.89 | 156.51 | 152.61 | 155.94 | 30,194 | +1.71(+1.11%) |
Sep 30, 2005 | 153.56 | 154.70 | 151.57 | 154.23 | 15,198 | +0.38(+0.25%) |
Sep 29, 2005 | 151.66 | 154.23 | 151.09 | 153.85 | 46,775 | +2.19(+1.44%) |
Sep 28, 2005 | 152.14 | 152.80 | 149.19 | 151.66 | 43,931 | -0.57(-0.37%) |
Sep 27, 2005 | 152.90 | 156.03 | 151.47 | 152.23 | 24,355 | +0.00(+0.00%) |
Sep 26, 2005 | 154.04 | 155.47 | 151.95 | 152.23 | 23,931 | -1.80(-1.17%) |
Sep 23, 2005 | 154.04 | 154.42 | 150.14 | 154.04 | 19,291 | +1.99(+1.31%) |
Sep 22, 2005 | 152.04 | 153.85 | 149.19 | 152.04 | 24,768 | +1.90(+1.27%) |
Sep 21, 2005 | 155.37 | 156.22 | 149.57 | 150.14 | 41,441 | -5.61(-3.60%) |
Sep 20, 2005 | 161.55 | 162.69 | 155.56 | 155.75 | 29,788 | -6.84(-4.21%) |
Sep 19, 2005 | 165.35 | 166.20 | 161.36 | 162.59 | 22,855 | -2.75(-1.67%) |
Sep 16, 2005 | 161.55 | 165.35 | 158.79 | 165.35 | 57,789 | +5.32(+3.33%) |
Sep 15, 2005 | 158.31 | 161.07 | 158.31 | 160.03 | 16,807 | +0.95(+0.60%) |
Sep 14, 2005 | 159.93 | 161.55 | 157.27 | 159.08 | 44,145 | -0.95(-0.59%) |
Sep 13, 2005 | 162.40 | 164.11 | 159.17 | 160.03 | 30,871 | -3.04(-1.86%) |
Sep 12, 2005 | 162.02 | 164.40 | 161.93 | 163.07 | 17,389 | +1.71(+1.06%) |
Sep 09, 2005 | 162.88 | 164.02 | 159.55 | 161.36 | 18,742 | -0.09(-0.06%) |
Sep 08, 2005 | 158.22 | 162.50 | 157.08 | 161.45 | 21,212 | +3.42(+2.16%) |
Sep 07, 2005 | 159.08 | 159.17 | 156.22 | 158.03 | 29,055 | -1.14(-0.72%) |
Sep 06, 2005 | 159.84 | 160.22 | 157.75 | 159.17 | 17,800 | +0.00(+0.00%) |
Sep 02, 2005 | 160.69 | 161.45 | 155.56 | 159.17 | 24,943 | -1.14(-0.71%) |
Sep 01, 2005 | 157.75 | 162.02 | 157.75 | 160.31 | 38,497 | +2.47(+1.57%) |
Aug 31, 2005 | 153.94 | 158.79 | 152.90 | 157.84 | 29,886 | +3.99(+2.59%) |
Aug 30, 2005 | 154.13 | 155.47 | 151.95 | 153.85 | 30,868 | -0.67(-0.43%) |
Aug 29, 2005 | 152.71 | 157.27 | 151.95 | 154.51 | 21,711 | +1.05(+0.68%) |
Aug 26, 2005 | 159.17 | 161.55 | 153.37 | 153.47 | 34,208 | -6.46(-4.04%) |
Aug 25, 2005 | 159.17 | 160.88 | 157.46 | 159.93 | 45,901 | +0.67(+0.42%) |
Aug 24, 2005 | 152.90 | 161.55 | 151.66 | 159.27 | 48,115 | +6.75(+4.42%) |
Aug 23, 2005 | 151.66 | 154.51 | 151.28 | 152.52 | 25,502 | +0.95(+0.63%) |
Aug 22, 2005 | 151.85 | 153.94 | 151.19 | 151.57 | 25,923 | +0.48(+0.31%) |
Aug 19, 2005 | 154.32 | 156.32 | 150.24 | 151.09 | 41,408 | -3.33(-2.15%) |
Aug 18, 2005 | 153.56 | 156.03 | 153.47 | 154.42 | 34,650 | +0.09(+0.06%) |
Aug 17, 2005 | 155.56 | 156.32 | 154.13 | 154.32 | 36,770 | -1.43(-0.92%) |
Aug 16, 2005 | 159.84 | 160.03 | 155.75 | 155.75 | 29,783 | -3.33(-2.09%) |
Aug 15, 2005 | 158.31 | 161.93 | 156.99 | 159.08 | 30,181 | +1.24(+0.78%) |
Aug 12, 2005 | 161.07 | 161.07 | 156.79 | 157.84 | 29,319 | -2.85(-1.77%) |
Aug 11, 2005 | 158.79 | 161.17 | 158.79 | 160.69 | 26,346 | +1.71(+1.08%) |
Aug 10, 2005 | 159.65 | 160.41 | 157.75 | 158.98 | 31,169 | +0.76(+0.48%) |
Aug 09, 2005 | 162.50 | 164.21 | 157.94 | 158.22 | 46,347 | -0.28(-0.18%) |
Aug 08, 2005 | 155.28 | 159.65 | 154.70 | 158.50 | 62,723 | +3.99(+2.58%) |
Aug 05, 2005 | 158.60 | 159.84 | 147.67 | 154.51 | 84,832 | -3.61(-2.28%) |
Aug 04, 2005 | 161.45 | 161.83 | 158.12 | 158.12 | 62,415 | -1.62(-1.01%) |
Aug 03, 2005 | 164.30 | 164.30 | 156.70 | 159.74 | 93,964 | -3.42(-2.10%) |
Aug 02, 2005 | 164.78 | 165.82 | 162.02 | 163.16 | 39,769 | -1.61(-0.98%) |
Aug 01, 2005 | 159.93 | 167.82 | 159.93 | 164.78 | 46,329 | +1.90(+1.17%) |
Jul 29, 2005 | 166.58 | 167.25 | 162.31 | 162.88 | 26,578 | -3.42(-2.06%) |
Jul 28, 2005 | 166.96 | 167.63 | 164.68 | 166.30 | 29,601 | -0.28(-0.17%) |
Jul 27, 2005 | 163.07 | 166.68 | 161.55 | 166.58 | 48,214 | +4.94(+3.06%) |
Jul 26, 2005 | 161.55 | 162.97 | 160.31 | 161.64 | 48,708 | +1.42(+0.89%) |
Jul 25, 2005 | 171.81 | 172.85 | 158.70 | 160.22 | 99,808 | -12.64(-7.31%) |
Jul 22, 2005 | 170.57 | 173.04 | 167.82 | 172.85 | 49,974 | +2.28(+1.34%) |
Jul 21, 2005 | 177.80 | 178.37 | 168.39 | 170.57 | 77,998 | -6.75(-3.80%) |
Jul 20, 2005 | 187.39 | 189.20 | 173.33 | 177.32 | 106,698 | -13.11(-6.89%) |
Jul 19, 2005 | 186.82 | 191.00 | 185.87 | 190.44 | 19,501 | +4.28(+2.30%) |
Jul 18, 2005 | 189.20 | 190.62 | 186.16 | 186.16 | 23,467 | -3.42(-1.80%) |
Jul 15, 2005 | 185.87 | 191.38 | 183.50 | 189.58 | 32,416 | +4.94(+2.68%) |
Jul 14, 2005 | 189.48 | 191.48 | 184.64 | 184.64 | 41,995 | -2.47(-1.32%) |
Jul 13, 2005 | 187.20 | 190.06 | 187.11 | 187.11 | 34,084 | -2.47(-1.30%) |
Jul 12, 2005 | 187.96 | 191.96 | 184.35 | 189.58 | 36,668 | +2.56(+1.37%) |
Jul 11, 2005 | 189.58 | 190.06 | 186.73 | 187.01 | 30,420 | -1.61(-0.86%) |
Jul 08, 2005 | 181.50 | 190.53 | 180.17 | 188.63 | 37,665 | +7.60(+4.20%) |
Jul 07, 2005 | 184.35 | 185.78 | 180.17 | 181.03 | 25,341 | -5.32(-2.86%) |
Jul 06, 2005 | 185.87 | 187.77 | 185.59 | 186.35 | 30,542 | -1.43(-0.76%) |
Jul 05, 2005 | 182.93 | 189.39 | 181.98 | 187.77 | 40,462 | +4.66(+2.54%) |
Jul 01, 2005 | 184.35 | 187.58 | 181.50 | 183.12 | 23,130 | +0.57(+0.31%) |
Jun 30, 2005 | 183.59 | 184.45 | 181.03 | 182.55 | 23,267 | -0.76(-0.42%) |
Jun 29, 2005 | 181.98 | 184.35 | 179.32 | 183.31 | 21,388 | +2.28(+1.26%) |
Jun 28, 2005 | 180.08 | 182.26 | 179.03 | 181.03 | 33,861 | +1.42(+0.79%) |
Jun 27, 2005 | 178.94 | 181.03 | 178.94 | 179.60 | 47,807 | +0.38(+0.21%) |
Jun 24, 2005 | 185.30 | 186.73 | 178.94 | 179.22 | 48,492 | -6.65(-3.58%) |
Jun 23, 2005 | 188.82 | 199.08 | 185.68 | 185.87 | 84,035 | -4.85(-2.54%) |
Jun 22, 2005 | 188.34 | 191.48 | 186.73 | 190.72 | 68,754 | +2.00(+1.06%) |
Jun 21, 2005 | 192.81 | 193.76 | 188.72 | 188.72 | 34,924 | -4.32(-2.24%) |
Jun 20, 2005 | 197.56 | 197.56 | 192.81 | 193.05 | 47,033 | -3.66(-1.86%) |
Jun 17, 2005 | 201.93 | 201.93 | 196.52 | 196.71 | 76,451 | -3.71(-1.85%) |
Jun 16, 2005 | 202.22 | 202.22 | 199.37 | 200.41 | 30,900 | -0.28(-0.14%) |
Jun 15, 2005 | 200.41 | 202.41 | 199.65 | 200.70 | 22,234 | -0.57(-0.28%) |
Jun 14, 2005 | 201.46 | 205.45 | 200.70 | 201.27 | 41,298 | -1.43(-0.70%) |
Jun 13, 2005 | 206.78 | 206.78 | 201.36 | 202.69 | 16,486 | -2.66(-1.30%) |
Jun 10, 2005 | 204.50 | 207.35 | 203.07 | 205.35 | 23,641 | +0.86(+0.42%) |
Jun 09, 2005 | 199.27 | 208.78 | 198.13 | 204.50 | 36,356 | +4.56(+2.28%) |
Jun 08, 2005 | 200.79 | 202.50 | 199.27 | 199.94 | 16,475 | -0.76(-0.38%) |
Jun 07, 2005 | 198.80 | 203.07 | 197.28 | 200.70 | 42,274 | +2.38(+1.20%) |
Jun 06, 2005 | 196.71 | 200.22 | 194.81 | 198.32 | 26,405 | +1.52(+0.77%) |
Jun 03, 2005 | 199.27 | 199.56 | 195.75 | 196.80 | 17,764 | -2.76(-1.38%) |
Jun 02, 2005 | 197.75 | 201.74 | 197.28 | 199.56 | 22,793 | +0.19(+0.10%) |
Jun 01, 2005 | 195.10 | 199.37 | 195.09 | 199.37 | 36,504 | +2.95(+1.50%) |
May 31, 2005 | 197.18 | 199.56 | 196.04 | 196.42 | 25,826 | -0.19(-0.10%) |
May 27, 2005 | 193.09 | 200.98 | 193.09 | 196.61 | 21,543 | +1.90(+0.98%) |
May 26, 2005 | 190.72 | 195.47 | 190.72 | 194.71 | 20,161 | +3.23(+1.69%) |
May 25, 2005 | 197.18 | 200.13 | 190.72 | 191.48 | 26,794 | -7.32(-3.68%) |
May 24, 2005 | 199.46 | 201.93 | 197.66 | 198.80 | 32,453 | -1.71(-0.85%) |
May 23, 2005 | 194.81 | 203.17 | 194.81 | 200.51 | 67,175 | +5.04(+2.58%) |
May 20, 2005 | 202.03 | 202.03 | 195.28 | 195.47 | 19,264 | -6.65(-3.29%) |
May 19, 2005 | 193.48 | 204.69 | 193.48 | 202.12 | 31,699 | +7.51(+3.86%) |
May 18, 2005 | 191.29 | 195.28 | 191.29 | 194.62 | 39,346 | +2.57(+1.34%) |
May 17, 2005 | 194.24 | 195.76 | 191.67 | 192.05 | 27,073 | -3.18(-1.63%) |
May 16, 2005 | 182.93 | 195.38 | 182.93 | 195.23 | 53,495 | +11.55(+6.29%) |
May 13, 2005 | 184.35 | 186.63 | 182.55 | 183.69 | 106,548 | -0.76(-0.41%) |
May 12, 2005 | 185.21 | 187.58 | 183.12 | 184.45 | 34,121 | -1.23(-0.67%) |
May 11, 2005 | 183.50 | 186.92 | 183.50 | 185.68 | 17,240 | +2.19(+1.19%) |
May 10, 2005 | 186.63 | 186.63 | 183.40 | 183.50 | 14,839 | -2.47(-1.33%) |
May 09, 2005 | 186.06 | 187.01 | 183.88 | 185.97 | 14,089 | +1.04(+0.57%) |
May 06, 2005 | 186.92 | 186.92 | 184.54 | 184.92 | 19,803 | +0.66(+0.36%) |
May 05, 2005 | 185.87 | 188.63 | 183.97 | 184.26 | 20,428 | -0.38(-0.21%) |
May 04, 2005 | 183.31 | 186.25 | 182.64 | 184.64 | 44,204 | +1.33(+0.73%) |
May 03, 2005 | 183.88 | 185.59 | 181.31 | 183.31 | 29,183 | +0.28(+0.16%) |
May 02, 2005 | 179.41 | 184.83 | 177.32 | 183.02 | 31,267 | +4.47(+2.50%) |
Apr 29, 2005 | 175.80 | 182.74 | 175.80 | 178.56 | 30,886 | +2.28(+1.29%) |
Apr 28, 2005 | 180.08 | 183.02 | 175.80 | 176.28 | 24,888 | -5.51(-3.03%) |
Apr 27, 2005 | 176.66 | 184.26 | 174.67 | 181.79 | 39,005 | +4.47(+2.52%) |
Apr 26, 2005 | 177.42 | 179.51 | 175.99 | 177.32 | 39,541 | -0.85(-0.48%) |
Apr 25, 2005 | 183.31 | 183.31 | 176.94 | 178.18 | 52,924 | -3.80(-2.09%) |
Apr 22, 2005 | 190.15 | 190.15 | 179.89 | 181.98 | 64,336 | -7.22(-3.82%) |
Apr 21, 2005 | 191.67 | 191.76 | 183.97 | 189.20 | 65,305 | -1.52(-0.80%) |
Apr 20, 2005 | 202.88 | 206.68 | 188.63 | 190.72 | 99,104 | -6.94(-3.51%) |
Apr 19, 2005 | 195.85 | 201.17 | 195.85 | 197.66 | 45,065 | +1.81(+0.92%) |
Apr 18, 2005 | 190.53 | 196.80 | 190.44 | 195.85 | 37,865 | +4.28(+2.23%) |
Apr 15, 2005 | 194.24 | 195.76 | 189.58 | 191.57 | 28,674 | -3.23(-1.66%) |
Apr 14, 2005 | 199.65 | 202.88 | 194.33 | 194.81 | 33,977 | -5.04(-2.52%) |
Apr 13, 2005 | 208.68 | 209.34 | 199.56 | 199.84 | 24,077 | -9.31(-4.45%) |
Apr 12, 2005 | 204.02 | 211.06 | 203.36 | 209.16 | 50,241 | +4.56(+2.23%) |
Apr 11, 2005 | 208.97 | 208.97 | 204.21 | 204.59 | 25,697 | -3.04(-1.46%) |
Apr 08, 2005 | 209.72 | 212.20 | 207.35 | 207.63 | 20,013 | -3.23(-1.53%) |
Apr 07, 2005 | 207.35 | 213.72 | 207.25 | 210.87 | 21,070 | +2.66(+1.28%) |
Apr 06, 2005 | 209.44 | 212.67 | 207.82 | 208.21 | 27,596 | -0.76(-0.36%) |
Apr 05, 2005 | 207.82 | 209.34 | 205.64 | 208.97 | 26,943 | +2.19(+1.06%) |
Apr 04, 2005 | 205.73 | 207.63 | 203.36 | 206.78 | 26,052 | +0.09(+0.05%) |
Apr 01, 2005 | 202.22 | 210.96 | 200.51 | 206.68 | 47,839 | +2.66(+1.30%) |
Mar 31, 2005 | 206.97 | 206.97 | 202.22 | 204.02 | 26,856 | -1.71(-0.83%) |
Mar 30, 2005 | 207.63 | 208.97 | 203.83 | 205.73 | 30,279 | -0.28(-0.14%) |
Mar 29, 2005 | 209.25 | 209.91 | 204.88 | 206.02 | 27,305 | -2.66(-1.28%) |
Mar 28, 2005 | 206.78 | 211.15 | 205.64 | 208.68 | 56,023 | +1.62(+0.78%) |
Mar 24, 2005 | 206.68 | 208.21 | 204.78 | 207.06 | 17,632 | +1.81(+0.88%) |
Mar 23, 2005 | 208.40 | 210.33 | 204.12 | 205.26 | 26,266 | -4.18(-2.00%) |
Mar 22, 2005 | 212.10 | 212.39 | 207.63 | 209.44 | 31,974 | -1.71(-0.81%) |
Mar 21, 2005 | 210.58 | 211.44 | 206.97 | 211.15 | 15,214 | +1.71(+0.82%) |
Mar 18, 2005 | 208.97 | 212.29 | 206.68 | 209.44 | 32,478 | -1.05(-0.50%) |
Mar 17, 2005 | 209.72 | 212.86 | 201.84 | 210.49 | 42,213 | -3.52(-1.64%) |
Mar 16, 2005 | 214.76 | 216.19 | 212.77 | 214.00 | 21,566 | -1.05(-0.49%) |
Mar 15, 2005 | 214.67 | 216.19 | 213.34 | 215.05 | 20,760 | +2.09(+0.98%) |
Mar 14, 2005 | 215.24 | 215.71 | 210.10 | 212.96 | 25,538 | -1.33(-0.62%) |
Mar 11, 2005 | 210.20 | 214.76 | 209.63 | 214.29 | 27,176 | +4.85(+2.31%) |
Mar 10, 2005 | 210.96 | 212.58 | 207.06 | 209.44 | 25,175 | +0.09(+0.05%) |
Mar 09, 2005 | 207.25 | 214.19 | 205.26 | 209.34 | 41,383 | +3.04(+1.47%) |
Mar 08, 2005 | 209.06 | 209.06 | 206.30 | 206.30 | 35,678 | -1.05(-0.50%) |
Mar 07, 2005 | 205.26 | 208.97 | 204.97 | 207.35 | 22,672 | +0.95(+0.46%) |
Mar 04, 2005 | 204.40 | 206.49 | 198.11 | 206.40 | 28,398 | +3.90(+1.92%) |
Mar 03, 2005 | 201.74 | 204.88 | 201.17 | 202.50 | 51,265 | +1.80(+0.90%) |
Mar 02, 2005 | 194.81 | 202.41 | 193.76 | 200.70 | 68,381 | +4.28(+2.18%) |
Mar 01, 2005 | 188.53 | 196.71 | 187.11 | 196.42 | 81,781 | +8.55(+4.55%) |
Feb 28, 2005 | 185.59 | 190.06 | 183.02 | 187.87 | 59,978 | +3.52(+1.91%) |
Feb 25, 2005 | 182.45 | 185.78 | 180.74 | 184.35 | 54,615 | +3.04(+1.68%) |
Feb 24, 2005 | 188.53 | 189.67 | 178.18 | 181.31 | 119,727 | -7.70(-4.07%) |
Feb 23, 2005 | 200.03 | 201.74 | 188.82 | 189.01 | 107,185 | -10.36(-5.20%) |
Feb 22, 2005 | 218.09 | 218.56 | 195.95 | 199.37 | 139,674 | -1.62(-0.80%) |
Feb 18, 2005 | 193.38 | 200.98 | 193.38 | 200.98 | 46,566 | +6.84(+3.52%) |
Feb 17, 2005 | 204.69 | 204.69 | 194.14 | 194.14 | 48,558 | -8.17(-4.04%) |
Feb 16, 2005 | 200.60 | 204.97 | 199.46 | 202.31 | 45,928 | +0.09(+0.05%) |
Feb 15, 2005 | 199.18 | 203.26 | 196.99 | 202.22 | 27,834 | +3.14(+1.58%) |
Feb 14, 2005 | 200.03 | 202.41 | 197.37 | 199.08 | 65,194 | -4.66(-2.29%) |
Feb 11, 2005 | 212.96 | 213.72 | 163.92 | 203.74 | 431,756 | -13.68(-6.29%) |
Feb 10, 2005 | 225.59 | 225.59 | 216.47 | 217.42 | 20,384 | -7.03(-3.13%) |
Feb 09, 2005 | 225.12 | 225.97 | 223.98 | 224.45 | 30,569 | -0.48(-0.21%) |
Feb 08, 2005 | 225.97 | 225.97 | 223.79 | 224.93 | 16,184 | +1.14(+0.51%) |
Feb 07, 2005 | 223.60 | 227.69 | 220.08 | 223.79 | 34,907 | -0.76(-0.34%) |
Feb 04, 2005 | 216.66 | 224.84 | 213.72 | 224.55 | 33,266 | +7.89(+3.64%) |
Feb 03, 2005 | 220.37 | 220.37 | 212.29 | 216.66 | 41,355 | -1.90(-0.87%) |
Feb 02, 2005 | 212.39 | 220.08 | 210.49 | 218.56 | 43,410 | +6.46(+3.05%) |
Feb 01, 2005 | 206.40 | 212.29 | 206.22 | 212.10 | 29,504 | +4.75(+2.29%) |
Jan 31, 2005 | 205.83 | 208.49 | 203.36 | 207.35 | 16,052 | +3.61(+1.77%) |
Jan 28, 2005 | 204.97 | 206.40 | 202.31 | 203.74 | 15,046 | -2.57(-1.24%) |
Jan 27, 2005 | 209.06 | 209.06 | 205.35 | 206.30 | 24,317 | -2.28(-1.09%) |
Jan 26, 2005 | 199.75 | 208.87 | 197.66 | 208.59 | 21,461 | +11.88(+6.04%) |
Jan 25, 2005 | 204.31 | 205.26 | 195.47 | 196.71 | 27,378 | -5.89(-2.91%) |
Jan 24, 2005 | 204.12 | 204.21 | 200.79 | 202.60 | 17,036 | +0.19(+0.09%) |
Jan 21, 2005 | 200.70 | 204.59 | 199.84 | 202.41 | 14,936 | +3.23(+1.62%) |
Jan 20, 2005 | 205.35 | 208.49 | 199.18 | 199.18 | 27,831 | -11.40(-5.42%) |
Jan 19, 2005 | 208.68 | 212.01 | 206.11 | 210.58 | 41,544 | +3.99(+1.93%) |
Jan 18, 2005 | 209.06 | 209.06 | 205.54 | 206.59 | 16,958 | -2.09(-1.00%) |
Jan 14, 2005 | 204.02 | 209.06 | 200.98 | 208.68 | 20,474 | +9.03(+4.52%) |
Jan 13, 2005 | 209.82 | 209.82 | 198.61 | 199.65 | 31,755 | -8.93(-4.28%) |
Jan 12, 2005 | 197.28 | 209.34 | 193.95 | 208.59 | 32,364 | +12.64(+6.45%) |
Jan 11, 2005 | 198.32 | 198.32 | 195.47 | 195.95 | 36,529 | -0.85(-0.43%) |
Jan 10, 2005 | 194.43 | 199.46 | 191.86 | 196.80 | 43,259 | +4.85(+2.52%) |
Jan 07, 2005 | 200.60 | 200.60 | 191.67 | 191.96 | 35,250 | -6.37(-3.21%) |
Jan 06, 2005 | 193.95 | 201.55 | 193.00 | 198.32 | 22,185 | +3.42(+1.76%) |
Jan 05, 2005 | 196.80 | 200.51 | 192.53 | 194.90 | 44,419 | -5.42(-2.70%) |
Jan 04, 2005 | 204.88 | 208.59 | 199.18 | 200.32 | 42,889 | -2.95(-1.45%) |
Jan 03, 2005 | 214.86 | 217.42 | 202.31 | 203.26 | 57,036 | -6.84(-3.26%) |
Dec 31, 2004 | 214.86 | 216.28 | 209.91 | 210.10 | 15,121 | -5.13(-2.38%) |
Dec 30, 2004 | 217.14 | 218.37 | 212.58 | 215.24 | 13,217 | -2.28(-1.05%) |
Dec 29, 2004 | 215.62 | 218.66 | 211.53 | 217.52 | 25,571 | +3.33(+1.55%) |
Dec 28, 2004 | 208.68 | 215.33 | 208.30 | 214.19 | 25,718 | +4.94(+2.36%) |
Dec 27, 2004 | 207.63 | 211.53 | 206.40 | 209.25 | 38,578 | +1.71(+0.82%) |
Dec 23, 2004 | 200.70 | 208.97 | 200.51 | 207.54 | 36,326 | +7.51(+3.75%) |
Dec 22, 2004 | 200.79 | 203.45 | 199.08 | 200.03 | 35,768 | -4.56(-2.23%) |
Dec 21, 2004 | 198.61 | 204.59 | 196.33 | 204.59 | 38,567 | +5.61(+2.82%) |
Dec 20, 2004 | 199.27 | 200.79 | 196.61 | 198.99 | 30,012 | +0.95(+0.48%) |
Dec 17, 2004 | 200.32 | 200.32 | 194.14 | 198.04 | 34,326 | -0.66(-0.33%) |
Dec 16, 2004 | 199.56 | 204.12 | 197.94 | 198.70 | 34,169 | -2.95(-1.46%) |
Dec 15, 2004 | 200.51 | 203.74 | 197.47 | 201.65 | 29,749 | +1.14(+0.57%) |
Dec 14, 2004 | 192.24 | 204.69 | 191.00 | 200.51 | 69,285 | +8.27(+4.30%) |
Dec 13, 2004 | 189.10 | 194.62 | 188.34 | 192.24 | 34,421 | +1.71(+0.90%) |
Dec 10, 2004 | 190.06 | 191.19 | 185.78 | 190.53 | 22,572 | +1.71(+0.91%) |
Dec 09, 2004 | 190.72 | 190.72 | 181.79 | 188.82 | 24,519 | -1.90(-1.00%) |
Dec 08, 2004 | 182.64 | 191.38 | 180.65 | 190.72 | 55,499 | +9.98(+5.52%) |
Dec 07, 2004 | 185.87 | 189.01 | 180.55 | 180.74 | 28,286 | -6.46(-3.45%) |
Dec 06, 2004 | 181.31 | 188.91 | 181.31 | 187.20 | 38,420 | +4.37(+2.39%) |
Dec 03, 2004 | 183.31 | 185.40 | 181.31 | 182.83 | 19,604 | -2.00(-1.08%) |
Dec 02, 2004 | 179.89 | 185.40 | 179.89 | 184.83 | 41,966 | +3.42(+1.89%) |
Dec 01, 2004 | 174.85 | 181.98 | 174.85 | 181.41 | 52,563 | +4.47(+2.52%) |
Nov 30, 2004 | 183.59 | 183.59 | 174.94 | 176.94 | 37,610 | -5.61(-3.07%) |
Nov 29, 2004 | 185.30 | 186.54 | 180.84 | 182.55 | 35,263 | -1.43(-0.78%) |
Nov 26, 2004 | 181.22 | 185.21 | 180.17 | 183.97 | 18,363 | +4.18(+2.33%) |
Nov 24, 2004 | 177.32 | 180.55 | 177.32 | 179.79 | 40,735 | +1.90(+1.07%) |
Nov 23, 2004 | 174.28 | 178.18 | 170.29 | 177.89 | 59,867 | +4.37(+2.52%) |
Nov 22, 2004 | 165.06 | 174.38 | 162.69 | 173.52 | 83,723 | +11.97(+7.41%) |
Nov 19, 2004 | 161.45 | 165.35 | 160.79 | 161.55 | 33,842 | +0.95(+0.59%) |
Nov 18, 2004 | 161.55 | 163.16 | 160.31 | 160.60 | 45,060 | -2.47(-1.52%) |
Nov 17, 2004 | 161.55 | 167.25 | 159.65 | 163.07 | 103,812 | -4.66(-2.78%) |
Nov 16, 2004 | 173.05 | 178.08 | 165.63 | 167.72 | 140,622 | -0.09(-0.06%) |
Nov 15, 2004 | 164.97 | 169.81 | 164.97 | 167.82 | 48,754 | +1.52(+0.91%) |
Nov 12, 2004 | 166.77 | 168.20 | 165.44 | 166.30 | 58,562 | -0.95(-0.57%) |
Nov 11, 2004 | 167.91 | 172.28 | 165.63 | 167.25 | 44,650 | -2.66(-1.57%) |
Nov 10, 2004 | 166.68 | 170.00 | 165.06 | 169.91 | 72,747 | +4.37(+2.64%) |
Nov 09, 2004 | 164.11 | 166.30 | 163.83 | 165.54 | 38,567 | -0.47(-0.29%) |
Nov 08, 2004 | 168.76 | 168.76 | 164.21 | 166.01 | 43,598 | -2.09(-1.24%) |
Nov 05, 2004 | 166.77 | 169.15 | 162.88 | 168.10 | 83,954 | +2.00(+1.20%) |
Nov 04, 2004 | 160.98 | 166.20 | 160.69 | 166.11 | 67,401 | +5.99(+3.74%) |
Nov 03, 2004 | 158.22 | 161.17 | 156.89 | 160.12 | 50,501 | +4.94(+3.18%) |
Nov 02, 2004 | 154.70 | 158.12 | 152.52 | 155.18 | 61,277 | +2.19(+1.43%) |