Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 97.33 | 99.18 | 97.29 | 98.39 | 4,920,221 | +1.41(+1.45%) |
Oct 28, 2005 | 96.32 | 97.13 | 95.45 | 96.99 | 4,606,205 | +1.66(+1.74%) |
Oct 27, 2005 | 96.39 | 97.25 | 95.01 | 95.33 | 5,307,186 | -1.42(-1.46%) |
Oct 26, 2005 | 95.97 | 97.32 | 95.50 | 96.74 | 5,355,604 | +0.55(+0.57%) |
Oct 25, 2005 | 95.40 | 97.20 | 95.24 | 96.20 | 6,566,459 | +0.19(+0.20%) |
Oct 24, 2005 | 93.20 | 96.14 | 92.81 | 96.00 | 7,102,662 | +3.53(+3.81%) |
Oct 21, 2005 | 93.28 | 93.42 | 91.89 | 92.48 | 6,958,176 | +0.02(+0.02%) |
Oct 20, 2005 | 93.42 | 95.05 | 92.43 | 92.46 | 11,604,709 | -1.91(-2.02%) |
Oct 19, 2005 | 90.52 | 94.47 | 90.34 | 94.37 | 8,610,708 | +3.20(+3.51%) |
Oct 18, 2005 | 90.75 | 92.18 | 90.73 | 91.17 | 5,380,777 | +0.03(+0.03%) |
Oct 17, 2005 | 90.31 | 91.64 | 90.27 | 91.14 | 5,601,808 | +1.95(+2.18%) |
Oct 14, 2005 | 88.84 | 89.44 | 87.62 | 89.19 | 7,327,417 | +1.07(+1.21%) |
Oct 13, 2005 | 89.70 | 90.50 | 85.83 | 88.12 | 11,699,106 | -1.92(-2.14%) |
Oct 12, 2005 | 91.53 | 92.40 | 88.40 | 90.05 | 8,548,675 | -1.48(-1.62%) |
Oct 11, 2005 | 92.81 | 93.27 | 91.10 | 91.53 | 6,929,407 | -0.75(-0.81%) |
Oct 10, 2005 | 91.88 | 92.94 | 91.53 | 92.27 | 4,351,525 | +0.73(+0.80%) |
Oct 07, 2005 | 91.29 | 91.92 | 91.25 | 91.54 | 3,967,899 | +0.50(+0.55%) |
Oct 06, 2005 | 91.64 | 92.31 | 90.55 | 91.04 | 5,145,747 | -0.64(-0.70%) |
Oct 05, 2005 | 92.59 | 92.80 | 91.60 | 91.68 | 4,569,217 | -0.91(-0.98%) |
Oct 04, 2005 | 94.14 | 94.72 | 92.59 | 92.59 | 4,321,857 | -2.13(-2.24%) |
Oct 03, 2005 | 94.44 | 95.27 | 94.43 | 94.72 | 4,389,926 | +0.05(+0.06%) |
Sep 30, 2005 | 94.13 | 94.76 | 94.05 | 94.67 | 3,395,479 | +0.28(+0.30%) |
Sep 29, 2005 | 92.73 | 94.58 | 92.68 | 94.38 | 5,690,940 | +0.87(+0.93%) |
Sep 28, 2005 | 93.55 | 94.11 | 93.26 | 93.51 | 4,662,587 | +0.33(+0.36%) |
Sep 27, 2005 | 93.20 | 94.19 | 93.08 | 93.18 | 5,220,751 | -0.26(-0.27%) |
Sep 26, 2005 | 93.40 | 93.54 | 92.89 | 93.43 | 4,942,953 | +0.41(+0.44%) |
Sep 23, 2005 | 92.82 | 93.36 | 91.74 | 93.02 | 4,926,514 | +0.76(+0.82%) |
Sep 22, 2005 | 90.07 | 92.69 | 89.50 | 92.27 | 6,204,281 | +2.20(+2.44%) |
Sep 21, 2005 | 90.42 | 91.57 | 89.90 | 90.07 | 7,538,816 | -1.85(-2.01%) |
Sep 20, 2005 | 93.74 | 93.75 | 91.92 | 91.92 | 8,670,685 | -0.18(-0.19%) |
Sep 19, 2005 | 92.10 | 92.36 | 91.11 | 92.10 | 4,255,073 | -0.09(-0.10%) |
Sep 16, 2005 | 90.71 | 92.27 | 90.55 | 92.19 | 8,136,794 | +1.91(+2.11%) |
Sep 15, 2005 | 89.54 | 90.32 | 89.46 | 90.28 | 3,206,042 | +0.04(+0.04%) |
Sep 14, 2005 | 91.68 | 92.27 | 89.95 | 90.24 | 4,484,965 | -1.01(-1.11%) |
Sep 13, 2005 | 91.68 | 91.79 | 90.90 | 91.25 | 3,054,749 | -0.62(-0.68%) |
Sep 12, 2005 | 90.87 | 92.25 | 90.76 | 91.88 | 4,012,593 | +1.42(+1.58%) |
Sep 09, 2005 | 89.93 | 90.54 | 89.85 | 90.45 | 3,027,265 | +0.79(+0.88%) |
Sep 08, 2005 | 89.33 | 90.09 | 89.08 | 89.67 | 2,929,528 | +0.19(+0.22%) |
Sep 07, 2005 | 89.22 | 89.58 | 89.02 | 89.47 | 2,694,755 | +0.25(+0.28%) |
Sep 06, 2005 | 89.22 | 89.48 | 88.47 | 89.22 | 2,824,086 | +1.07(+1.22%) |
Sep 02, 2005 | 88.22 | 88.60 | 87.77 | 88.15 | 1,891,286 | +0.07(+0.08%) |
Sep 01, 2005 | 86.97 | 89.11 | 86.89 | 88.08 | 3,942,469 | +1.51(+1.74%) |
Aug 31, 2005 | 85.96 | 86.82 | 85.52 | 86.57 | 2,715,689 | +1.04(+1.22%) |
Aug 30, 2005 | 85.57 | 85.65 | 84.76 | 85.52 | 2,317,422 | -0.24(-0.28%) |
Aug 29, 2005 | 85.26 | 85.97 | 85.09 | 85.77 | 2,052,339 | +0.31(+0.36%) |
Aug 26, 2005 | 86.04 | 86.19 | 84.89 | 85.45 | 2,130,169 | -0.58(-0.68%) |
Aug 25, 2005 | 85.84 | 86.23 | 84.87 | 86.04 | 2,512,896 | +0.40(+0.46%) |
Aug 24, 2005 | 87.04 | 87.76 | 85.64 | 85.64 | 2,883,806 | -1.41(-1.62%) |
Aug 23, 2005 | 86.82 | 87.21 | 86.48 | 87.05 | 2,474,880 | +0.08(+0.09%) |
Aug 22, 2005 | 87.05 | 87.53 | 86.49 | 86.97 | 2,158,295 | +0.33(+0.39%) |
Aug 19, 2005 | 86.52 | 87.08 | 86.39 | 86.64 | 1,862,645 | +0.33(+0.38%) |
Aug 18, 2005 | 86.34 | 86.68 | 85.82 | 86.31 | 2,622,833 | -0.22(-0.25%) |
Aug 17, 2005 | 87.09 | 87.26 | 85.81 | 86.53 | 5,417,380 | -0.74(-0.85%) |
Aug 16, 2005 | 89.19 | 89.44 | 87.21 | 87.27 | 3,447,108 | -2.02(-2.26%) |
Aug 15, 2005 | 88.18 | 89.40 | 87.97 | 89.28 | 2,973,323 | +0.79(+0.90%) |
Aug 12, 2005 | 88.12 | 89.04 | 87.91 | 88.49 | 3,894,821 | -0.38(-0.43%) |
Aug 11, 2005 | 87.27 | 88.98 | 87.16 | 88.87 | 5,352,650 | +1.64(+1.88%) |
Aug 10, 2005 | 87.19 | 88.62 | 87.07 | 87.23 | 5,488,017 | +0.43(+0.49%) |
Aug 09, 2005 | 85.67 | 86.91 | 85.66 | 86.80 | 4,640,882 | +1.22(+1.43%) |
Aug 08, 2005 | 85.67 | 86.40 | 85.38 | 85.58 | 3,567,192 | +0.16(+0.19%) |
Aug 05, 2005 | 84.68 | 85.49 | 84.29 | 85.42 | 4,188,802 | +0.35(+0.41%) |
Aug 04, 2005 | 85.65 | 85.70 | 84.68 | 85.06 | 2,674,334 | -1.26(-1.46%) |
Aug 03, 2005 | 84.93 | 86.51 | 84.69 | 86.33 | 4,325,453 | +1.05(+1.23%) |
Aug 02, 2005 | 83.51 | 85.40 | 83.51 | 85.27 | 3,444,796 | +1.87(+2.24%) |
Aug 01, 2005 | 83.78 | 84.30 | 83.07 | 83.41 | 3,158,907 | -0.28(-0.33%) |
Jul 29, 2005 | 85.20 | 85.26 | 83.66 | 83.69 | 2,681,398 | -1.71(-2.00%) |
Jul 28, 2005 | 85.03 | 85.57 | 84.17 | 85.39 | 3,008,514 | +0.40(+0.48%) |
Jul 27, 2005 | 84.05 | 85.01 | 83.53 | 84.99 | 3,068,491 | +1.11(+1.33%) |
Jul 26, 2005 | 84.50 | 84.65 | 83.76 | 83.87 | 2,569,534 | -0.47(-0.55%) |
Jul 25, 2005 | 84.92 | 85.44 | 84.33 | 84.34 | 2,405,527 | -0.63(-0.74%) |
Jul 22, 2005 | 84.04 | 85.06 | 83.84 | 84.97 | 3,035,356 | +0.69(+0.81%) |
Jul 21, 2005 | 85.06 | 85.37 | 84.00 | 84.29 | 5,036,837 | -1.06(-1.24%) |
Jul 20, 2005 | 83.90 | 85.63 | 83.88 | 85.34 | 5,241,942 | -0.09(-0.10%) |
Jul 19, 2005 | 84.60 | 85.56 | 84.57 | 85.43 | 4,662,972 | +1.15(+1.37%) |
Jul 18, 2005 | 84.05 | 84.62 | 83.69 | 84.28 | 3,452,117 | -0.20(-0.24%) |
Jul 15, 2005 | 84.29 | 84.71 | 83.91 | 84.48 | 3,811,983 | -0.04(-0.05%) |
Jul 14, 2005 | 84.83 | 85.03 | 84.26 | 84.52 | 4,816,576 | +0.43(+0.51%) |
Jul 13, 2005 | 83.56 | 84.45 | 83.50 | 84.09 | 4,996,509 | +0.59(+0.71%) |
Jul 12, 2005 | 83.31 | 84.62 | 83.31 | 83.50 | 5,629,421 | -0.05(-0.07%) |
Jul 11, 2005 | 82.27 | 83.67 | 82.24 | 83.55 | 5,703,012 | +1.29(+1.57%) |
Jul 08, 2005 | 81.05 | 82.41 | 80.73 | 82.26 | 4,099,413 | +1.21(+1.49%) |
Jul 07, 2005 | 79.69 | 81.14 | 79.44 | 81.05 | 5,458,735 | +0.43(+0.53%) |
Jul 06, 2005 | 80.22 | 81.03 | 80.22 | 80.63 | 5,526,162 | +0.29(+0.36%) |
Jul 05, 2005 | 79.61 | 80.74 | 79.54 | 80.34 | 3,195,125 | +0.37(+0.46%) |
Jul 01, 2005 | 79.55 | 80.70 | 79.55 | 79.97 | 3,125,387 | +0.54(+0.68%) |
Jun 30, 2005 | 80.42 | 80.56 | 79.24 | 79.44 | 3,933,222 | -0.60(-0.75%) |
Jun 29, 2005 | 81.14 | 81.33 | 79.89 | 80.03 | 4,146,291 | -0.91(-1.13%) |
Jun 28, 2005 | 80.59 | 81.72 | 80.43 | 80.95 | 4,475,718 | +0.59(+0.74%) |
Jun 27, 2005 | 80.20 | 80.74 | 79.42 | 80.35 | 4,047,784 | -0.37(-0.45%) |
Jun 24, 2005 | 79.54 | 80.74 | 79.37 | 80.72 | 6,707,092 | +1.28(+1.62%) |
Jun 23, 2005 | 79.65 | 80.30 | 79.34 | 79.44 | 4,954,127 | -0.35(-0.44%) |
Jun 22, 2005 | 79.94 | 80.51 | 79.68 | 79.79 | 4,577,822 | -0.13(-0.17%) |
Jun 21, 2005 | 80.20 | 80.82 | 79.86 | 79.92 | 4,761,351 | -0.47(-0.59%) |
Jun 20, 2005 | 80.49 | 80.86 | 79.93 | 80.39 | 4,803,990 | -0.43(-0.53%) |
Jun 17, 2005 | 80.00 | 81.16 | 79.65 | 80.82 | 8,032,379 | +0.90(+1.12%) |
Jun 16, 2005 | 76.85 | 80.43 | 76.85 | 79.93 | 13,263,919 | +2.69(+3.49%) |
Jun 15, 2005 | 76.77 | 77.57 | 76.16 | 77.23 | 7,858,354 | +0.69(+0.91%) |
Jun 14, 2005 | 77.59 | 77.99 | 76.50 | 76.54 | 6,020,752 | -0.75(-0.97%) |
Jun 13, 2005 | 76.91 | 77.68 | 76.62 | 77.29 | 5,695,178 | +0.16(+0.21%) |
Jun 10, 2005 | 77.96 | 77.96 | 76.83 | 77.12 | 2,413,361 | -0.70(-0.90%) |
Jun 09, 2005 | 76.97 | 78.14 | 76.78 | 77.82 | 5,254,272 | +1.25(+1.63%) |
Jun 08, 2005 | 77.16 | 77.26 | 76.58 | 76.58 | 3,879,153 | -0.04(-0.05%) |
Jun 07, 2005 | 76.77 | 77.45 | 76.52 | 76.62 | 4,796,027 | -0.02(-0.02%) |
Jun 06, 2005 | 75.33 | 76.91 | 75.08 | 76.63 | 4,340,865 | +0.87(+1.15%) |
Jun 03, 2005 | 75.95 | 76.41 | 75.26 | 75.76 | 4,263,677 | -0.29(-0.38%) |
Jun 02, 2005 | 76.31 | 76.68 | 75.71 | 76.05 | 5,106,318 | -0.76(-0.98%) |
Jun 01, 2005 | 75.84 | 77.69 | 75.30 | 76.80 | 8,361,550 | +0.89(+1.17%) |
May 31, 2005 | 73.96 | 75.97 | 73.77 | 75.92 | 9,873,192 | +1.56(+2.09%) |
May 27, 2005 | 75.49 | 75.50 | 74.09 | 74.36 | 8,641,403 | -0.86(-1.14%) |
May 26, 2005 | 76.34 | 76.43 | 74.78 | 75.22 | 10,292,650 | -0.51(-0.67%) |
May 25, 2005 | 77.63 | 77.63 | 75.71 | 75.72 | 8,592,856 | -1.81(-2.34%) |
May 24, 2005 | 78.25 | 78.25 | 76.85 | 77.54 | 5,289,590 | -0.86(-1.10%) |
May 23, 2005 | 79.15 | 79.15 | 78.10 | 78.40 | 4,759,938 | -0.30(-0.39%) |
May 20, 2005 | 77.82 | 78.80 | 77.51 | 78.70 | 4,489,332 | +0.75(+0.96%) |
May 19, 2005 | 77.26 | 78.25 | 77.26 | 77.96 | 4,950,402 | +0.42(+0.54%) |
May 18, 2005 | 76.69 | 77.84 | 76.69 | 77.54 | 6,740,612 | +0.96(+1.25%) |
May 17, 2005 | 75.92 | 76.79 | 75.72 | 76.58 | 6,930,306 | -0.05(-0.07%) |
May 16, 2005 | 76.17 | 77.31 | 76.15 | 76.63 | 6,316,788 | +0.47(+0.61%) |
May 13, 2005 | 78.02 | 78.02 | 75.07 | 76.17 | 11,803,264 | -1.87(-2.39%) |
May 12, 2005 | 80.59 | 80.77 | 77.35 | 78.03 | 9,587,945 | -2.75(-3.40%) |
May 11, 2005 | 79.85 | 81.01 | 79.40 | 80.78 | 6,591,246 | +1.28(+1.61%) |
May 10, 2005 | 81.15 | 81.19 | 79.27 | 79.51 | 8,190,607 | -2.64(-3.21%) |
May 09, 2005 | 81.35 | 82.18 | 81.15 | 82.14 | 4,693,795 | +0.64(+0.78%) |
May 06, 2005 | 82.34 | 82.67 | 81.37 | 81.51 | 4,903,653 | -0.48(-0.59%) |
May 05, 2005 | 83.16 | 83.54 | 81.41 | 81.99 | 6,073,795 | -0.76(-0.91%) |
May 04, 2005 | 81.91 | 83.43 | 81.48 | 82.74 | 6,685,772 | +1.48(+1.82%) |
May 03, 2005 | 80.63 | 81.68 | 80.24 | 81.26 | 7,218,507 | -0.07(-0.09%) |
May 02, 2005 | 82.13 | 82.42 | 80.20 | 81.33 | 8,073,734 | -1.81(-2.18%) |
Apr 29, 2005 | 83.41 | 83.53 | 81.37 | 83.15 | 5,889,752 | +0.44(+0.53%) |
Apr 28, 2005 | 83.27 | 84.01 | 82.49 | 82.71 | 4,590,279 | -1.19(-1.42%) |
Apr 27, 2005 | 82.26 | 84.22 | 81.92 | 83.90 | 4,663,614 | +1.59(+1.93%) |
Apr 26, 2005 | 82.33 | 83.46 | 81.85 | 82.32 | 4,757,241 | -0.02(-0.02%) |
Apr 25, 2005 | 81.41 | 82.85 | 81.41 | 82.33 | 4,628,167 | +1.21(+1.49%) |
Apr 22, 2005 | 81.76 | 82.34 | 80.36 | 81.12 | 9,336,604 | -0.72(-0.88%) |
Apr 21, 2005 | 82.18 | 83.25 | 80.55 | 81.84 | 9,082,823 | +0.61(+0.75%) |
Apr 20, 2005 | 83.08 | 83.23 | 81.03 | 81.23 | 7,043,968 | -1.84(-2.21%) |
Apr 19, 2005 | 83.70 | 84.03 | 83.05 | 83.07 | 5,926,355 | -0.51(-0.61%) |
Apr 18, 2005 | 83.07 | 84.08 | 82.77 | 83.59 | 5,213,816 | +0.67(+0.81%) |
Apr 15, 2005 | 84.36 | 84.92 | 82.92 | 82.92 | 7,193,078 | -1.56(-1.84%) |
Apr 14, 2005 | 85.77 | 85.96 | 84.43 | 84.47 | 5,587,552 | -1.18(-1.38%) |
Apr 13, 2005 | 87.03 | 87.21 | 85.44 | 85.66 | 6,017,156 | -1.36(-1.57%) |
Apr 12, 2005 | 86.86 | 87.57 | 85.76 | 87.02 | 7,619,599 | -0.26(-0.29%) |
Apr 11, 2005 | 88.33 | 88.62 | 87.15 | 87.28 | 4,635,102 | -0.65(-0.74%) |
Apr 08, 2005 | 88.18 | 88.96 | 87.81 | 87.93 | 4,882,205 | -0.47(-0.53%) |
Apr 07, 2005 | 87.60 | 88.71 | 87.36 | 88.40 | 6,082,400 | +0.80(+0.92%) |
Apr 06, 2005 | 86.39 | 87.70 | 86.26 | 87.60 | 6,780,041 | +1.49(+1.73%) |
Apr 05, 2005 | 86.39 | 87.13 | 86.00 | 86.11 | 6,076,107 | -0.32(-0.37%) |
Apr 04, 2005 | 84.99 | 86.68 | 84.54 | 86.43 | 7,917,690 | +1.32(+1.56%) |
Apr 01, 2005 | 86.22 | 86.47 | 84.33 | 85.10 | 7,228,011 | -0.54(-0.63%) |
Mar 31, 2005 | 85.65 | 85.85 | 84.92 | 85.64 | 4,868,591 | +0.15(+0.17%) |
Mar 30, 2005 | 84.24 | 85.57 | 84.24 | 85.49 | 5,223,191 | +1.05(+1.24%) |
Mar 29, 2005 | 85.40 | 86.14 | 84.38 | 84.44 | 4,927,541 | -0.96(-1.12%) |
Mar 28, 2005 | 84.83 | 85.64 | 84.52 | 85.40 | 3,266,276 | +1.00(+1.18%) |
Mar 24, 2005 | 84.70 | 85.26 | 84.38 | 84.40 | 3,746,097 | +0.26(+0.31%) |
Mar 23, 2005 | 83.78 | 84.81 | 83.70 | 84.14 | 5,717,011 | +0.05(+0.06%) |
Mar 22, 2005 | 85.45 | 86.42 | 83.83 | 84.08 | 7,304,556 | -1.25(-1.47%) |
Mar 21, 2005 | 85.73 | 86.30 | 85.34 | 85.34 | 5,066,119 | -0.30(-0.35%) |
Mar 18, 2005 | 85.42 | 86.19 | 85.31 | 85.63 | 9,730,633 | -0.05(-0.05%) |
Mar 17, 2005 | 85.63 | 86.61 | 84.44 | 85.68 | 7,128,990 | +0.05(+0.06%) |
Mar 16, 2005 | 86.07 | 86.10 | 84.56 | 85.63 | 4,064,993 | -0.44(-0.52%) |
Mar 15, 2005 | 86.97 | 87.13 | 85.98 | 86.07 | 3,964,945 | +0.42(+0.49%) |
Mar 14, 2005 | 85.50 | 86.23 | 84.92 | 85.65 | 3,468,813 | +0.35(+0.41%) |
Mar 11, 2005 | 86.69 | 86.86 | 84.80 | 85.30 | 3,861,686 | -1.39(-1.60%) |
Mar 10, 2005 | 86.78 | 87.21 | 86.29 | 86.68 | 3,121,919 | +0.36(+0.41%) |
Mar 09, 2005 | 87.60 | 87.60 | 86.29 | 86.33 | 3,502,077 | -1.37(-1.56%) |
Mar 08, 2005 | 87.83 | 88.12 | 87.28 | 87.70 | 3,470,996 | -0.13(-0.15%) |
Mar 07, 2005 | 87.17 | 88.08 | 86.84 | 87.83 | 3,267,432 | +0.99(+1.14%) |
Mar 04, 2005 | 85.80 | 87.85 | 85.67 | 86.84 | 3,986,008 | +1.65(+1.94%) |
Mar 03, 2005 | 85.96 | 86.32 | 84.87 | 85.19 | 2,651,345 | -0.25(-0.29%) |
Mar 02, 2005 | 85.06 | 86.68 | 85.04 | 85.44 | 2,862,872 | -0.23(-0.26%) |
Mar 01, 2005 | 84.39 | 86.24 | 84.39 | 85.66 | 3,277,578 | +0.95(+1.12%) |
Feb 28, 2005 | 85.65 | 85.73 | 84.36 | 84.71 | 3,403,441 | -1.01(-1.18%) |
Feb 25, 2005 | 84.66 | 85.84 | 84.50 | 85.73 | 2,906,025 | +1.25(+1.47%) |
Feb 24, 2005 | 84.60 | 85.03 | 84.19 | 84.48 | 2,563,369 | -0.47(-0.56%) |
Feb 23, 2005 | 84.57 | 85.19 | 84.22 | 84.96 | 3,549,982 | +0.97(+1.16%) |
Feb 22, 2005 | 84.13 | 85.07 | 83.72 | 83.98 | 3,236,223 | -0.89(-1.05%) |
Feb 18, 2005 | 86.15 | 86.27 | 84.56 | 84.87 | 4,374,386 | -1.25(-1.45%) |
Feb 17, 2005 | 87.67 | 87.84 | 86.07 | 86.12 | 3,017,375 | -1.30(-1.49%) |
Feb 16, 2005 | 87.48 | 87.69 | 86.90 | 87.42 | 2,869,037 | -0.34(-0.39%) |
Feb 15, 2005 | 87.60 | 88.13 | 87.40 | 87.76 | 3,158,137 | +0.58(+0.66%) |
Feb 14, 2005 | 87.81 | 88.28 | 86.96 | 87.18 | 2,925,290 | -0.62(-0.71%) |
Feb 11, 2005 | 87.81 | 88.71 | 87.26 | 87.81 | 5,087,053 | +0.00(+0.00%) |
Feb 10, 2005 | 87.05 | 87.97 | 87.01 | 87.81 | 4,605,434 | +1.03(+1.18%) |
Feb 09, 2005 | 86.84 | 88.26 | 86.70 | 86.78 | 5,894,761 | -0.08(-0.09%) |
Feb 08, 2005 | 85.63 | 87.15 | 85.58 | 86.86 | 5,422,903 | +1.53(+1.79%) |
Feb 07, 2005 | 85.66 | 85.81 | 85.13 | 85.33 | 3,480,244 | -0.33(-0.39%) |
Feb 04, 2005 | 84.67 | 85.91 | 84.64 | 85.66 | 4,788,064 | +1.00(+1.18%) |
Feb 03, 2005 | 84.40 | 84.82 | 84.25 | 84.67 | 3,767,160 | +0.12(+0.14%) |
Feb 02, 2005 | 84.21 | 84.85 | 84.08 | 84.55 | 3,680,083 | +0.15(+0.18%) |
Feb 01, 2005 | 83.82 | 84.82 | 83.55 | 84.40 | 4,355,635 | +0.43(+0.51%) |
Jan 31, 2005 | 83.61 | 84.07 | 83.43 | 83.97 | 4,914,441 | +1.35(+1.63%) |
Jan 28, 2005 | 81.48 | 83.09 | 80.98 | 82.63 | 7,518,652 | +1.65(+2.04%) |
Jan 27, 2005 | 80.49 | 81.24 | 80.21 | 80.98 | 4,468,269 | +0.58(+0.72%) |
Jan 26, 2005 | 80.34 | 80.60 | 79.26 | 80.40 | 4,892,094 | +0.31(+0.39%) |
Jan 25, 2005 | 81.05 | 81.52 | 79.89 | 80.09 | 4,323,527 | -0.30(-0.37%) |
Jan 24, 2005 | 80.46 | 81.40 | 80.23 | 80.39 | 5,002,931 | -0.07(-0.09%) |
Jan 21, 2005 | 80.35 | 81.40 | 80.03 | 80.46 | 5,912,356 | -0.05(-0.07%) |
Jan 20, 2005 | 80.59 | 80.80 | 80.10 | 80.51 | 4,176,729 | -0.51(-0.63%) |
Jan 19, 2005 | 81.23 | 81.54 | 80.83 | 81.02 | 4,586,812 | -0.73(-0.90%) |
Jan 18, 2005 | 80.67 | 81.90 | 80.63 | 81.76 | 4,141,667 | +0.61(+0.75%) |
Jan 14, 2005 | 80.28 | 81.25 | 80.15 | 81.15 | 3,589,025 | +1.00(+1.24%) |
Jan 13, 2005 | 80.04 | 80.95 | 80.03 | 80.15 | 4,182,123 | -0.26(-0.32%) |
Jan 12, 2005 | 81.05 | 81.18 | 79.74 | 80.41 | 5,106,190 | -0.70(-0.86%) |
Jan 11, 2005 | 81.02 | 81.51 | 80.51 | 81.11 | 4,023,381 | -0.63(-0.77%) |
Jan 10, 2005 | 81.19 | 82.09 | 81.19 | 81.74 | 3,454,172 | +0.16(+0.19%) |
Jan 07, 2005 | 81.93 | 82.11 | 81.29 | 81.58 | 3,949,276 | -0.35(-0.43%) |
Jan 06, 2005 | 80.95 | 81.95 | 80.91 | 81.93 | 4,610,829 | +1.11(+1.38%) |
Jan 05, 2005 | 80.78 | 81.74 | 80.65 | 80.82 | 4,686,860 | -0.37(-0.45%) |
Jan 04, 2005 | 81.60 | 81.91 | 80.91 | 81.19 | 6,619,630 | -0.53(-0.65%) |
Jan 03, 2005 | 81.68 | 81.95 | 81.24 | 81.72 | 5,444,351 | +0.71(+0.87%) |
Dec 31, 2004 | 81.69 | 81.76 | 81.01 | 81.01 | 1,910,294 | -0.69(-0.84%) |
Dec 30, 2004 | 81.68 | 82.21 | 81.58 | 81.69 | 2,092,153 | +0.21(+0.26%) |
Dec 29, 2004 | 81.68 | 81.88 | 81.23 | 81.48 | 2,039,624 | -0.39(-0.48%) |
Dec 28, 2004 | 81.13 | 81.92 | 81.13 | 81.87 | 2,320,119 | +0.74(+0.91%) |
Dec 27, 2004 | 81.72 | 81.79 | 80.82 | 81.13 | 2,204,788 | -0.12(-0.14%) |
Dec 23, 2004 | 81.48 | 82.07 | 81.25 | 81.25 | 2,583,790 | -0.04(-0.05%) |
Dec 22, 2004 | 81.33 | 82.14 | 81.16 | 81.29 | 4,518,486 | -0.47(-0.58%) |
Dec 21, 2004 | 80.98 | 81.90 | 78.20 | 81.76 | 6,744,080 | +0.95(+1.18%) |
Dec 20, 2004 | 80.79 | 81.78 | 80.25 | 80.81 | 6,213,015 | +0.03(+0.04%) |
Dec 17, 2004 | 81.05 | 82.21 | 80.20 | 80.78 | 10,128,771 | -1.28(-1.57%) |
Dec 16, 2004 | 82.81 | 83.31 | 81.52 | 82.07 | 10,537,184 | -3.00(-3.52%) |
Dec 15, 2004 | 85.38 | 85.97 | 84.61 | 85.06 | 6,204,025 | -0.49(-0.57%) |
Dec 14, 2004 | 86.00 | 86.00 | 85.38 | 85.56 | 5,367,420 | -0.44(-0.52%) |
Dec 13, 2004 | 85.61 | 86.33 | 85.21 | 86.00 | 5,398,115 | +0.82(+0.96%) |
Dec 10, 2004 | 84.48 | 85.59 | 83.50 | 85.18 | 5,007,169 | +1.49(+1.78%) |
Dec 09, 2004 | 83.07 | 83.95 | 82.68 | 83.69 | 3,315,594 | +0.63(+0.76%) |
Dec 08, 2004 | 82.95 | 83.84 | 82.53 | 83.06 | 3,902,913 | +0.46(+0.56%) |
Dec 07, 2004 | 83.87 | 83.93 | 82.60 | 82.60 | 2,928,758 | -0.84(-1.01%) |
Dec 06, 2004 | 83.35 | 83.88 | 82.81 | 83.45 | 3,005,560 | +0.55(+0.66%) |
Dec 03, 2004 | 83.00 | 83.38 | 82.15 | 82.90 | 3,504,646 | -0.10(-0.12%) |
Dec 02, 2004 | 82.55 | 83.67 | 82.43 | 83.00 | 4,514,119 | +0.47(+0.57%) |
Dec 01, 2004 | 81.95 | 82.65 | 81.72 | 82.53 | 4,063,838 | +0.97(+1.18%) |
Nov 30, 2004 | 81.41 | 82.00 | 81.40 | 81.57 | 3,809,928 | -0.25(-0.30%) |
Nov 29, 2004 | 82.09 | 82.21 | 81.37 | 81.82 | 3,701,275 | +0.19(+0.23%) |
Nov 26, 2004 | 81.72 | 82.07 | 81.62 | 81.63 | 1,022,573 | -0.12(-0.15%) |
Nov 24, 2004 | 81.05 | 81.93 | 81.05 | 81.76 | 3,117,809 | +0.93(+1.15%) |
Nov 23, 2004 | 80.78 | 81.03 | 80.26 | 80.83 | 3,375,572 | +0.30(+0.38%) |
Nov 22, 2004 | 80.00 | 80.90 | 79.53 | 80.53 | 3,010,954 | +0.30(+0.37%) |
Nov 19, 2004 | 81.58 | 81.58 | 79.35 | 80.23 | 4,597,086 | -1.39(-1.71%) |
Nov 18, 2004 | 81.68 | 81.74 | 81.07 | 81.62 | 2,680,114 | +0.09(+0.11%) |
Nov 17, 2004 | 81.02 | 82.07 | 80.93 | 81.53 | 4,708,437 | +0.77(+0.95%) |
Nov 16, 2004 | 81.47 | 81.47 | 80.53 | 80.76 | 4,744,911 | -0.70(-0.86%) |
Nov 15, 2004 | 81.64 | 81.83 | 80.70 | 81.46 | 4,205,113 | -0.03(-0.04%) |
Nov 12, 2004 | 80.55 | 81.68 | 80.41 | 81.49 | 5,696,077 | +1.29(+1.61%) |
Nov 11, 2004 | 78.84 | 80.43 | 78.80 | 80.20 | 5,093,732 | +1.75(+2.23%) |
Nov 10, 2004 | 78.57 | 78.90 | 78.16 | 78.45 | 3,354,637 | -0.09(-0.12%) |
Nov 09, 2004 | 78.03 | 78.86 | 77.78 | 78.54 | 3,630,123 | +0.51(+0.66%) |
Nov 08, 2004 | 78.17 | 78.49 | 77.69 | 78.03 | 3,633,591 | -0.50(-0.63%) |
Nov 05, 2004 | 78.25 | 79.22 | 77.36 | 78.52 | 6,553,744 | +0.66(+0.85%) |
Nov 04, 2004 | 77.37 | 78.29 | 76.66 | 77.86 | 5,634,943 | +0.49(+0.63%) |
Nov 03, 2004 | 77.87 | 78.25 | 76.83 | 77.37 | 5,566,104 | +0.64(+0.83%) |
Nov 02, 2004 | 76.97 | 77.65 | 76.69 | 76.73 | 5,484,165 | +0.18(+0.23%) |