Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 84.76 | 85.02 | 83.87 | 84.00 | 1,613,283 | -0.24(-0.29%) |
Nov 29, 2005 | 83.90 | 84.80 | 83.90 | 84.24 | 1,372,603 | +0.89(+1.07%) |
Nov 28, 2005 | 84.48 | 84.76 | 83.20 | 83.35 | 1,777,726 | -1.14(-1.34%) |
Nov 25, 2005 | 84.63 | 84.93 | 84.41 | 84.48 | 339,461 | +0.07(+0.08%) |
Nov 23, 2005 | 84.37 | 84.95 | 84.16 | 84.41 | 908,212 | -0.13(-0.15%) |
Nov 22, 2005 | 84.33 | 84.81 | 84.03 | 84.54 | 2,415,276 | +0.22(+0.27%) |
Nov 21, 2005 | 84.16 | 84.92 | 83.62 | 84.32 | 1,994,697 | +0.16(+0.19%) |
Nov 18, 2005 | 83.42 | 84.16 | 83.07 | 84.16 | 2,544,041 | +1.77(+2.15%) |
Nov 17, 2005 | 80.93 | 82.38 | 80.93 | 82.38 | 1,557,035 | +1.95(+2.43%) |
Nov 16, 2005 | 80.84 | 80.95 | 79.25 | 80.43 | 2,458,856 | -0.51(-0.63%) |
Nov 15, 2005 | 82.05 | 82.17 | 80.72 | 80.94 | 2,505,923 | -1.97(-2.38%) |
Nov 14, 2005 | 82.56 | 83.04 | 82.14 | 82.91 | 1,369,698 | +0.30(+0.36%) |
Nov 11, 2005 | 82.31 | 83.11 | 82.28 | 82.61 | 2,066,285 | +0.34(+0.41%) |
Nov 10, 2005 | 81.47 | 82.32 | 80.85 | 82.27 | 1,269,405 | +0.64(+0.78%) |
Nov 09, 2005 | 81.13 | 81.74 | 80.63 | 81.63 | 999,324 | +0.52(+0.64%) |
Nov 08, 2005 | 81.13 | 81.57 | 80.71 | 81.12 | 990,027 | -0.02(-0.02%) |
Nov 07, 2005 | 80.50 | 81.29 | 80.47 | 81.13 | 1,177,131 | +0.65(+0.80%) |
Nov 04, 2005 | 81.50 | 81.73 | 80.08 | 80.49 | 1,793,763 | -1.02(-1.25%) |
Nov 03, 2005 | 80.45 | 82.45 | 80.28 | 81.50 | 2,714,527 | +1.05(+1.30%) |
Nov 02, 2005 | 79.51 | 80.47 | 79.08 | 80.45 | 2,587,505 | +1.52(+1.93%) |
Nov 01, 2005 | 79.21 | 79.57 | 78.85 | 78.93 | 1,945,190 | -0.17(-0.22%) |
Oct 31, 2005 | 78.03 | 79.37 | 78.03 | 79.10 | 1,717,527 | +1.12(+1.43%) |
Oct 28, 2005 | 77.43 | 78.30 | 77.37 | 77.99 | 1,672,087 | +0.96(+1.25%) |
Oct 27, 2005 | 77.62 | 77.86 | 76.54 | 77.02 | 1,512,990 | -0.83(-1.06%) |
Oct 26, 2005 | 77.95 | 78.42 | 77.68 | 77.85 | 1,435,940 | -0.53(-0.68%) |
Oct 25, 2005 | 78.30 | 79.11 | 77.86 | 78.38 | 2,602,264 | +0.09(+0.11%) |
Oct 24, 2005 | 76.50 | 78.69 | 76.47 | 78.30 | 2,635,501 | +2.12(+2.78%) |
Oct 21, 2005 | 76.77 | 76.86 | 75.98 | 76.18 | 2,355,077 | -0.59(-0.76%) |
Oct 20, 2005 | 76.97 | 77.53 | 76.23 | 76.76 | 2,405,979 | +0.33(+0.43%) |
Oct 19, 2005 | 75.80 | 76.67 | 74.66 | 76.44 | 2,026,424 | +0.64(+0.84%) |
Oct 18, 2005 | 75.67 | 75.95 | 75.25 | 75.80 | 1,322,748 | -0.06(-0.08%) |
Oct 17, 2005 | 75.38 | 75.86 | 75.07 | 75.86 | 1,115,306 | +0.48(+0.64%) |
Oct 14, 2005 | 74.78 | 75.46 | 73.97 | 75.38 | 1,596,083 | +0.88(+1.18%) |
Oct 13, 2005 | 74.43 | 75.02 | 73.98 | 74.50 | 2,131,714 | -0.46(-0.62%) |
Oct 12, 2005 | 75.69 | 76.49 | 74.29 | 74.97 | 2,114,398 | -1.01(-1.33%) |
Oct 11, 2005 | 76.02 | 76.45 | 75.67 | 75.97 | 1,811,311 | +0.22(+0.28%) |
Oct 10, 2005 | 75.42 | 76.24 | 74.93 | 75.76 | 1,512,293 | +0.55(+0.73%) |
Oct 07, 2005 | 75.20 | 75.64 | 74.63 | 75.21 | 2,219,106 | +0.13(+0.17%) |
Oct 06, 2005 | 74.29 | 75.55 | 74.17 | 75.08 | 3,244,811 | +1.41(+1.92%) |
Oct 05, 2005 | 73.87 | 74.83 | 73.21 | 73.67 | 2,250,368 | +0.02(+0.02%) |
Oct 04, 2005 | 73.95 | 74.87 | 73.65 | 73.65 | 1,530,306 | -0.60(-0.81%) |
Oct 03, 2005 | 74.76 | 74.97 | 74.03 | 74.25 | 2,152,748 | -0.72(-0.96%) |
Sep 30, 2005 | 74.88 | 75.20 | 74.37 | 74.97 | 1,390,384 | +0.10(+0.14%) |
Sep 29, 2005 | 73.57 | 75.09 | 72.88 | 74.87 | 2,694,189 | +1.51(+2.06%) |
Sep 28, 2005 | 72.59 | 73.77 | 72.71 | 73.36 | 2,249,322 | +0.77(+1.07%) |
Sep 27, 2005 | 72.25 | 72.77 | 71.92 | 72.58 | 2,270,706 | +0.58(+0.80%) |
Sep 26, 2005 | 72.07 | 72.38 | 71.72 | 72.01 | 3,186,123 | +0.50(+0.70%) |
Sep 23, 2005 | 71.51 | 72.17 | 71.19 | 71.51 | 2,637,477 | -0.20(-0.28%) |
Sep 22, 2005 | 71.08 | 72.06 | 70.70 | 71.70 | 3,276,538 | +0.15(+0.22%) |
Sep 21, 2005 | 69.60 | 71.91 | 70.27 | 71.55 | 8,396,115 | +5.29(+7.99%) |
Sep 20, 2005 | 67.50 | 67.50 | 66.09 | 66.26 | 3,687,471 | -0.80(-1.19%) |
Sep 19, 2005 | 68.43 | 68.67 | 66.91 | 67.06 | 3,246,555 | -1.94(-2.82%) |
Sep 16, 2005 | 69.05 | 69.13 | 68.19 | 69.00 | 2,659,674 | +0.40(+0.59%) |
Sep 15, 2005 | 68.83 | 69.18 | 68.19 | 68.60 | 961,903 | -0.07(-0.10%) |
Sep 14, 2005 | 68.77 | 69.17 | 68.59 | 68.67 | 1,315,891 | -0.19(-0.27%) |
Sep 13, 2005 | 69.74 | 69.74 | 68.58 | 68.86 | 2,161,813 | -0.89(-1.27%) |
Sep 12, 2005 | 68.63 | 69.96 | 68.45 | 69.74 | 1,942,285 | +1.11(+1.62%) |
Sep 09, 2005 | 69.11 | 69.19 | 68.27 | 68.63 | 2,786,580 | -0.46(-0.67%) |
Sep 08, 2005 | 69.76 | 69.81 | 68.74 | 69.10 | 2,219,223 | -0.73(-1.05%) |
Sep 07, 2005 | 70.07 | 70.31 | 69.66 | 69.83 | 1,340,064 | -0.17(-0.25%) |
Sep 06, 2005 | 69.35 | 70.40 | 69.35 | 70.00 | 1,641,290 | +0.72(+1.04%) |
Sep 02, 2005 | 69.11 | 69.82 | 69.11 | 69.28 | 1,451,861 | -0.03(-0.05%) |
Sep 01, 2005 | 70.09 | 70.56 | 68.94 | 69.31 | 2,607,145 | -0.77(-1.09%) |
Aug 31, 2005 | 70.24 | 70.56 | 69.43 | 70.08 | 2,603,542 | +0.06(+0.09%) |
Aug 30, 2005 | 70.74 | 70.74 | 69.34 | 70.02 | 2,449,326 | -0.71(-1.01%) |
Aug 29, 2005 | 70.29 | 70.89 | 69.55 | 70.73 | 1,914,858 | +0.45(+0.64%) |
Aug 26, 2005 | 70.96 | 71.20 | 69.97 | 70.28 | 1,609,448 | -0.66(-0.93%) |
Aug 25, 2005 | 71.10 | 71.29 | 70.63 | 70.95 | 1,403,168 | +0.06(+0.08%) |
Aug 24, 2005 | 70.69 | 72.07 | 70.60 | 70.89 | 2,003,646 | -0.11(-0.16%) |
Aug 23, 2005 | 72.33 | 72.34 | 70.99 | 71.00 | 1,916,834 | -1.14(-1.59%) |
Aug 22, 2005 | 72.94 | 73.14 | 71.82 | 72.14 | 1,740,188 | -0.80(-1.10%) |
Aug 19, 2005 | 73.23 | 73.26 | 72.55 | 72.94 | 1,084,044 | +0.07(+0.09%) |
Aug 18, 2005 | 72.24 | 73.40 | 71.99 | 72.87 | 1,756,691 | +0.42(+0.58%) |
Aug 17, 2005 | 72.50 | 72.80 | 71.73 | 72.45 | 2,705,114 | -0.14(-0.19%) |
Aug 16, 2005 | 73.01 | 73.53 | 72.44 | 72.59 | 2,869,789 | -0.60(-0.82%) |
Aug 15, 2005 | 72.75 | 73.53 | 72.33 | 73.19 | 990,375 | +0.35(+0.48%) |
Aug 12, 2005 | 73.05 | 73.16 | 72.58 | 72.84 | 1,448,724 | -0.60(-0.82%) |
Aug 11, 2005 | 72.98 | 73.73 | 72.84 | 73.44 | 1,572,608 | +0.47(+0.65%) |
Aug 10, 2005 | 73.00 | 74.43 | 72.83 | 72.97 | 2,784,720 | +0.15(+0.20%) |
Aug 09, 2005 | 73.01 | 73.31 | 72.73 | 72.82 | 1,599,105 | -0.02(-0.02%) |
Aug 08, 2005 | 73.14 | 73.27 | 72.55 | 72.84 | 1,746,696 | +0.04(+0.06%) |
Aug 05, 2005 | 73.15 | 73.44 | 72.62 | 72.80 | 1,853,846 | -0.34(-0.47%) |
Aug 04, 2005 | 72.62 | 73.28 | 72.55 | 73.14 | 1,854,427 | +0.30(+0.41%) |
Aug 03, 2005 | 73.36 | 73.36 | 72.32 | 72.84 | 2,226,428 | -0.73(-0.99%) |
Aug 02, 2005 | 72.93 | 73.65 | 72.62 | 73.57 | 1,538,673 | +0.64(+0.87%) |
Aug 01, 2005 | 72.40 | 73.18 | 72.28 | 72.93 | 1,311,475 | +0.58(+0.80%) |
Jul 29, 2005 | 73.40 | 73.69 | 72.36 | 72.36 | 1,432,919 | -1.23(-1.67%) |
Jul 28, 2005 | 73.06 | 73.79 | 72.89 | 73.59 | 1,306,478 | +0.72(+0.99%) |
Jul 27, 2005 | 72.99 | 73.60 | 72.68 | 72.87 | 1,814,217 | +0.03(+0.04%) |
Jul 26, 2005 | 72.28 | 73.13 | 71.53 | 72.84 | 1,626,880 | +0.65(+0.89%) |
Jul 25, 2005 | 73.07 | 73.39 | 72.14 | 72.19 | 2,322,537 | -1.03(-1.41%) |
Jul 22, 2005 | 73.49 | 73.49 | 72.38 | 73.23 | 1,891,150 | +0.11(+0.15%) |
Jul 21, 2005 | 72.73 | 73.90 | 71.94 | 73.12 | 3,383,920 | +0.52(+0.72%) |
Jul 20, 2005 | 70.33 | 72.93 | 70.26 | 72.59 | 3,557,892 | +1.89(+2.68%) |
Jul 19, 2005 | 71.08 | 71.38 | 70.60 | 70.70 | 2,208,182 | +0.04(+0.06%) |
Jul 18, 2005 | 71.37 | 71.45 | 70.63 | 70.65 | 1,352,615 | -0.80(-1.12%) |
Jul 15, 2005 | 71.94 | 71.94 | 71.07 | 71.45 | 1,694,516 | -0.31(-0.43%) |
Jul 14, 2005 | 71.94 | 72.49 | 71.51 | 71.76 | 2,089,760 | -0.08(-0.11%) |
Jul 13, 2005 | 71.16 | 72.01 | 70.82 | 71.84 | 1,540,533 | +0.68(+0.96%) |
Jul 12, 2005 | 72.09 | 72.09 | 71.09 | 71.16 | 1,993,884 | -0.90(-1.25%) |
Jul 11, 2005 | 72.50 | 72.71 | 71.79 | 72.07 | 2,439,913 | -0.18(-0.25%) |
Jul 08, 2005 | 71.37 | 72.71 | 71.08 | 72.25 | 2,692,098 | +0.98(+1.38%) |
Jul 07, 2005 | 70.13 | 71.48 | 69.27 | 71.27 | 2,081,974 | +0.46(+0.64%) |
Jul 06, 2005 | 71.14 | 71.36 | 70.71 | 70.81 | 2,174,945 | -0.61(-0.86%) |
Jul 05, 2005 | 70.56 | 71.69 | 69.96 | 71.42 | 2,951,603 | +0.65(+0.92%) |
Jul 01, 2005 | 70.12 | 71.12 | 70.03 | 70.77 | 2,392,614 | +1.06(+1.52%) |
Jun 30, 2005 | 71.72 | 71.72 | 69.68 | 69.71 | 3,153,235 | -1.54(-2.16%) |
Jun 29, 2005 | 70.73 | 71.74 | 70.31 | 71.25 | 5,079,366 | +1.07(+1.52%) |
Jun 28, 2005 | 69.14 | 70.30 | 69.14 | 70.18 | 2,907,907 | +1.24(+1.80%) |
Jun 27, 2005 | 68.93 | 69.74 | 68.52 | 68.94 | 2,907,210 | +0.02(+0.02%) |
Jun 24, 2005 | 70.13 | 70.13 | 68.45 | 68.92 | 5,916,223 | -0.58(-0.83%) |
Jun 23, 2005 | 73.79 | 73.79 | 69.36 | 69.50 | 13,988,566 | -6.32(-8.34%) |
Jun 22, 2005 | 76.10 | 76.40 | 75.08 | 75.83 | 1,314,496 | -0.09(-0.12%) |
Jun 21, 2005 | 75.99 | 76.24 | 75.21 | 75.92 | 2,578,905 | +0.35(+0.47%) |
Jun 20, 2005 | 75.28 | 75.89 | 74.44 | 75.57 | 2,554,849 | +0.43(+0.57%) |
Jun 17, 2005 | 75.31 | 75.44 | 74.63 | 75.14 | 1,894,985 | +0.52(+0.70%) |
Jun 16, 2005 | 74.43 | 74.74 | 73.67 | 74.61 | 1,914,277 | +0.34(+0.45%) |
Jun 15, 2005 | 73.98 | 74.53 | 73.05 | 74.28 | 2,827,603 | +0.99(+1.35%) |
Jun 14, 2005 | 74.78 | 74.82 | 73.18 | 73.29 | 2,428,524 | -1.32(-1.76%) |
Jun 13, 2005 | 74.35 | 75.46 | 73.66 | 74.60 | 2,014,918 | +0.22(+0.30%) |
Jun 10, 2005 | 75.11 | 75.38 | 74.35 | 74.38 | 3,550,222 | -1.02(-1.35%) |
Jun 09, 2005 | 76.58 | 76.59 | 73.47 | 75.40 | 6,962,382 | -1.79(-2.32%) |
Jun 08, 2005 | 77.53 | 77.59 | 76.96 | 77.19 | 2,341,247 | -0.22(-0.29%) |
Jun 07, 2005 | 78.24 | 78.50 | 77.37 | 77.41 | 1,811,892 | -0.46(-0.60%) |
Jun 06, 2005 | 77.93 | 78.19 | 77.55 | 77.87 | 1,199,445 | -0.16(-0.21%) |
Jun 03, 2005 | 78.17 | 78.67 | 77.81 | 78.04 | 1,296,251 | -0.48(-0.61%) |
Jun 02, 2005 | 77.62 | 78.65 | 77.33 | 78.52 | 1,386,549 | +0.91(+1.18%) |
Jun 01, 2005 | 76.85 | 78.05 | 76.32 | 77.61 | 2,114,398 | +0.66(+0.86%) |
May 31, 2005 | 77.35 | 77.48 | 76.45 | 76.94 | 1,695,678 | -0.40(-0.51%) |
May 27, 2005 | 77.74 | 77.85 | 76.98 | 77.34 | 1,349,825 | -0.39(-0.50%) |
May 26, 2005 | 76.77 | 78.07 | 76.58 | 77.73 | 1,750,299 | +1.40(+1.84%) |
May 25, 2005 | 76.31 | 76.50 | 75.80 | 76.32 | 1,398,171 | +0.02(+0.02%) |
May 24, 2005 | 76.35 | 76.51 | 75.27 | 76.31 | 2,202,023 | -0.04(-0.06%) |
May 23, 2005 | 76.13 | 77.30 | 75.99 | 76.35 | 1,526,006 | +0.36(+0.48%) |
May 20, 2005 | 76.99 | 77.06 | 75.62 | 75.99 | 1,428,270 | -0.78(-1.02%) |
May 19, 2005 | 76.68 | 77.18 | 76.08 | 76.77 | 981,892 | +0.09(+0.12%) |
May 18, 2005 | 75.51 | 76.94 | 75.22 | 76.68 | 1,529,957 | +1.36(+1.81%) |
May 17, 2005 | 74.00 | 75.52 | 73.66 | 75.32 | 1,602,126 | +0.91(+1.23%) |
May 16, 2005 | 73.12 | 74.45 | 73.04 | 74.41 | 2,102,311 | +1.60(+2.20%) |
May 13, 2005 | 73.43 | 73.57 | 72.30 | 72.81 | 2,477,102 | -0.63(-0.86%) |
May 12, 2005 | 75.38 | 75.42 | 72.89 | 73.43 | 2,428,292 | -1.94(-2.58%) |
May 11, 2005 | 75.41 | 76.28 | 74.76 | 75.38 | 2,673,503 | +0.99(+1.33%) |
May 10, 2005 | 75.03 | 75.27 | 74.23 | 74.39 | 1,858,262 | -1.05(-1.39%) |
May 09, 2005 | 74.90 | 75.77 | 74.60 | 75.44 | 1,548,551 | +0.83(+1.12%) |
May 06, 2005 | 75.16 | 75.37 | 74.30 | 74.60 | 1,054,874 | -0.42(-0.56%) |
May 05, 2005 | 74.47 | 75.38 | 74.45 | 75.03 | 1,676,852 | +0.56(+0.75%) |
May 04, 2005 | 73.23 | 74.53 | 72.81 | 74.47 | 1,862,446 | +1.43(+1.96%) |
May 03, 2005 | 73.92 | 74.16 | 73.00 | 73.04 | 1,646,752 | -0.96(-1.30%) |
May 02, 2005 | 72.97 | 74.00 | 72.80 | 74.00 | 1,879,297 | +0.90(+1.24%) |
Apr 29, 2005 | 72.28 | 73.10 | 71.80 | 73.10 | 1,464,529 | +1.11(+1.54%) |
Apr 28, 2005 | 72.53 | 73.24 | 71.94 | 71.99 | 1,691,030 | -1.23(-1.68%) |
Apr 27, 2005 | 72.71 | 73.57 | 71.64 | 73.22 | 2,351,939 | +0.40(+0.54%) |
Apr 26, 2005 | 74.08 | 74.36 | 72.73 | 72.82 | 2,068,144 | -1.15(-1.56%) |
Apr 25, 2005 | 73.67 | 74.85 | 73.67 | 73.98 | 1,536,814 | +0.31(+0.42%) |
Apr 22, 2005 | 74.43 | 74.85 | 73.18 | 73.67 | 2,761,012 | -1.28(-1.71%) |
Apr 21, 2005 | 73.09 | 75.11 | 72.75 | 74.95 | 2,869,324 | +2.93(+4.07%) |
Apr 20, 2005 | 72.93 | 73.03 | 71.51 | 72.01 | 2,938,355 | -1.17(-1.60%) |
Apr 19, 2005 | 73.03 | 73.49 | 72.28 | 73.18 | 2,234,563 | +0.25(+0.34%) |
Apr 18, 2005 | 72.45 | 73.59 | 71.64 | 72.93 | 2,841,433 | +0.70(+0.96%) |
Apr 15, 2005 | 73.79 | 74.59 | 71.71 | 72.24 | 4,829,274 | -1.92(-2.59%) |
Apr 14, 2005 | 76.80 | 76.96 | 73.72 | 74.16 | 4,225,658 | -2.64(-3.44%) |
Apr 13, 2005 | 78.66 | 78.67 | 76.25 | 76.80 | 2,223,639 | -2.21(-2.80%) |
Apr 12, 2005 | 77.87 | 79.20 | 76.68 | 79.01 | 2,539,625 | +0.97(+1.25%) |
Apr 11, 2005 | 78.65 | 79.13 | 77.96 | 78.04 | 1,581,672 | -0.28(-0.36%) |
Apr 08, 2005 | 79.82 | 79.83 | 78.17 | 78.32 | 1,785,163 | -1.63(-2.03%) |
Apr 07, 2005 | 80.07 | 80.28 | 79.16 | 79.95 | 1,664,998 | -0.17(-0.21%) |
Apr 06, 2005 | 79.94 | 80.92 | 79.71 | 80.12 | 1,044,066 | +0.19(+0.24%) |
Apr 05, 2005 | 79.91 | 80.51 | 79.63 | 79.93 | 932,617 | +0.01(+0.01%) |
Apr 04, 2005 | 79.47 | 80.20 | 78.74 | 79.92 | 1,595,037 | +0.46(+0.57%) |
Apr 01, 2005 | 80.95 | 81.72 | 79.18 | 79.47 | 2,905,931 | -1.38(-1.70%) |
Mar 31, 2005 | 81.59 | 81.87 | 80.51 | 80.84 | 1,576,791 | -0.90(-1.11%) |
Mar 30, 2005 | 80.45 | 81.90 | 80.45 | 81.75 | 1,286,024 | +1.54(+1.92%) |
Mar 29, 2005 | 80.97 | 81.28 | 79.93 | 80.21 | 2,042,461 | -1.20(-1.47%) |
Mar 28, 2005 | 80.89 | 81.81 | 80.89 | 81.40 | 1,227,103 | +0.61(+0.76%) |
Mar 24, 2005 | 81.09 | 81.60 | 80.76 | 80.79 | 1,254,879 | +0.02(+0.02%) |
Mar 23, 2005 | 80.63 | 81.10 | 79.81 | 80.77 | 1,769,242 | -0.67(-0.82%) |
Mar 22, 2005 | 81.69 | 83.03 | 81.44 | 81.44 | 1,773,774 | -0.15(-0.18%) |
Mar 21, 2005 | 82.18 | 82.61 | 80.86 | 81.59 | 2,232,239 | -1.13(-1.36%) |
Mar 18, 2005 | 83.41 | 83.62 | 81.94 | 82.72 | 3,911,648 | -0.61(-0.73%) |
Mar 17, 2005 | 82.60 | 84.65 | 81.76 | 83.33 | 3,258,292 | -0.08(-0.09%) |
Mar 16, 2005 | 84.94 | 85.27 | 82.92 | 83.41 | 2,709,530 | -1.46(-1.72%) |
Mar 15, 2005 | 86.69 | 87.06 | 84.86 | 84.87 | 2,207,950 | -1.68(-1.94%) |
Mar 14, 2005 | 86.41 | 86.82 | 85.61 | 86.55 | 1,968,549 | +0.73(+0.85%) |
Mar 11, 2005 | 85.29 | 86.21 | 85.05 | 85.82 | 1,177,945 | +0.52(+0.62%) |
Mar 10, 2005 | 85.53 | 85.78 | 84.76 | 85.29 | 1,465,691 | -0.39(-0.45%) |
Mar 09, 2005 | 86.26 | 86.39 | 85.65 | 85.68 | 1,158,189 | -1.00(-1.15%) |
Mar 08, 2005 | 86.91 | 87.37 | 86.49 | 86.68 | 1,139,711 | -0.71(-0.81%) |
Mar 07, 2005 | 85.76 | 87.66 | 85.48 | 87.38 | 2,073,839 | +1.68(+1.96%) |
Mar 04, 2005 | 84.46 | 86.04 | 84.45 | 85.70 | 1,471,618 | +1.44(+1.71%) |
Mar 03, 2005 | 83.72 | 84.35 | 83.24 | 84.27 | 1,565,984 | +0.66(+0.79%) |
Mar 02, 2005 | 83.90 | 84.20 | 83.26 | 83.60 | 1,368,768 | -0.81(-0.96%) |
Mar 01, 2005 | 84.19 | 84.59 | 84.01 | 84.41 | 1,317,867 | +0.28(+0.33%) |
Feb 28, 2005 | 84.55 | 85.11 | 83.66 | 84.14 | 1,749,718 | -0.57(-0.67%) |
Feb 25, 2005 | 84.06 | 84.88 | 83.85 | 84.71 | 1,424,784 | +0.62(+0.74%) |
Feb 24, 2005 | 83.13 | 84.19 | 82.52 | 84.09 | 1,108,798 | +0.93(+1.12%) |
Feb 23, 2005 | 82.30 | 83.54 | 82.30 | 83.16 | 1,289,278 | +0.86(+1.05%) |
Feb 22, 2005 | 83.50 | 83.76 | 82.20 | 82.30 | 1,399,333 | -1.47(-1.76%) |
Feb 18, 2005 | 84.16 | 84.49 | 83.33 | 83.77 | 1,182,710 | -0.34(-0.41%) |
Feb 17, 2005 | 84.46 | 84.68 | 83.44 | 84.11 | 1,189,101 | -0.52(-0.61%) |
Feb 16, 2005 | 83.54 | 84.85 | 83.31 | 84.63 | 1,585,972 | +1.01(+1.20%) |
Feb 15, 2005 | 83.28 | 83.64 | 82.59 | 83.62 | 1,547,970 | +0.75(+0.90%) |
Feb 14, 2005 | 84.11 | 84.12 | 82.51 | 82.87 | 2,764,731 | -1.46(-1.73%) |
Feb 11, 2005 | 83.23 | 84.82 | 83.11 | 84.34 | 1,629,204 | +1.33(+1.60%) |
Feb 10, 2005 | 83.35 | 83.64 | 82.74 | 83.01 | 1,407,003 | -0.17(-0.21%) |
Feb 09, 2005 | 83.02 | 83.81 | 82.87 | 83.18 | 2,298,016 | -0.10(-0.12%) |
Feb 08, 2005 | 82.69 | 83.34 | 81.83 | 83.29 | 3,067,585 | +0.59(+0.72%) |
Feb 07, 2005 | 82.77 | 83.11 | 82.44 | 82.69 | 1,588,297 | -0.22(-0.27%) |
Feb 04, 2005 | 81.57 | 82.92 | 81.35 | 82.92 | 4,073,650 | +1.66(+2.04%) |
Feb 03, 2005 | 82.11 | 82.11 | 80.96 | 81.26 | 2,312,891 | -0.84(-1.03%) |
Feb 02, 2005 | 82.18 | 82.54 | 81.83 | 82.10 | 1,840,132 | -0.27(-0.32%) |
Feb 01, 2005 | 82.61 | 82.61 | 82.07 | 82.37 | 1,401,308 | +0.06(+0.07%) |
Jan 31, 2005 | 81.71 | 82.52 | 81.40 | 82.31 | 2,147,983 | +1.05(+1.29%) |
Jan 28, 2005 | 81.04 | 81.33 | 80.27 | 81.26 | 1,670,692 | +0.22(+0.28%) |
Jan 27, 2005 | 81.42 | 81.75 | 80.32 | 81.03 | 2,256,411 | -0.24(-0.30%) |
Jan 26, 2005 | 81.66 | 81.82 | 80.70 | 81.27 | 2,476,172 | -0.05(-0.06%) |
Jan 25, 2005 | 80.24 | 81.66 | 79.64 | 81.32 | 3,285,603 | +1.78(+2.24%) |
Jan 24, 2005 | 78.82 | 80.10 | 78.50 | 79.54 | 3,392,171 | +1.81(+2.32%) |
Jan 21, 2005 | 78.63 | 79.19 | 77.23 | 77.74 | 3,651,677 | -1.06(-1.34%) |
Jan 20, 2005 | 80.15 | 80.57 | 78.61 | 78.79 | 3,134,641 | -1.45(-1.80%) |
Jan 19, 2005 | 80.91 | 81.49 | 80.09 | 80.24 | 2,574,257 | -0.52(-0.64%) |
Jan 18, 2005 | 80.30 | 81.65 | 80.11 | 80.76 | 2,267,335 | +0.46(+0.57%) |
Jan 14, 2005 | 80.84 | 81.07 | 80.02 | 80.30 | 2,522,193 | -0.38(-0.47%) |
Jan 13, 2005 | 81.56 | 82.04 | 80.50 | 80.68 | 3,618,904 | -0.61(-0.75%) |
Jan 12, 2005 | 81.22 | 82.00 | 80.45 | 81.29 | 4,865,649 | -0.81(-0.99%) |
Jan 11, 2005 | 81.92 | 82.45 | 81.90 | 82.10 | 2,632,364 | -0.15(-0.19%) |
Jan 10, 2005 | 81.67 | 82.46 | 81.67 | 82.25 | 2,503,482 | +0.59(+0.72%) |
Jan 07, 2005 | 82.86 | 83.89 | 81.45 | 81.67 | 3,735,700 | -0.24(-0.29%) |
Jan 06, 2005 | 82.21 | 82.59 | 81.75 | 81.91 | 2,376,228 | -0.30(-0.37%) |
Jan 05, 2005 | 82.54 | 82.80 | 81.88 | 82.21 | 2,715,805 | -0.10(-0.13%) |
Jan 04, 2005 | 83.81 | 84.04 | 82.18 | 82.31 | 2,936,844 | -1.50(-1.79%) |
Jan 03, 2005 | 85.29 | 85.45 | 83.79 | 83.81 | 1,721,594 | -0.94(-1.11%) |
Dec 31, 2004 | 85.14 | 85.19 | 84.64 | 84.75 | 792,812 | -0.40(-0.46%) |
Dec 30, 2004 | 85.57 | 85.83 | 84.83 | 85.14 | 946,330 | -0.41(-0.48%) |
Dec 29, 2004 | 85.56 | 85.63 | 84.92 | 85.56 | 980,962 | +0.45(+0.53%) |
Dec 28, 2004 | 84.41 | 85.11 | 84.32 | 85.11 | 1,828,976 | +0.95(+1.12%) |
Dec 27, 2004 | 85.53 | 85.55 | 84.16 | 84.16 | 1,780,166 | -0.82(-0.96%) |
Dec 23, 2004 | 85.88 | 85.88 | 84.54 | 84.98 | 1,867,094 | -0.75(-0.87%) |
Dec 22, 2004 | 86.31 | 86.37 | 85.52 | 85.73 | 2,234,331 | -0.77(-0.90%) |
Dec 21, 2004 | 86.82 | 86.84 | 86.16 | 86.50 | 2,040,021 | +0.38(+0.44%) |
Dec 20, 2004 | 86.04 | 86.58 | 85.73 | 86.13 | 2,275,470 | +0.07(+0.08%) |
Dec 17, 2004 | 84.16 | 86.10 | 84.16 | 86.06 | 3,703,160 | +1.98(+2.35%) |
Dec 16, 2004 | 83.04 | 84.11 | 82.02 | 84.08 | 5,979,444 | -0.89(-1.05%) |
Dec 15, 2004 | 85.79 | 86.31 | 84.86 | 84.97 | 2,737,421 | -0.65(-0.75%) |
Dec 14, 2004 | 85.67 | 85.94 | 85.35 | 85.62 | 1,580,045 | +0.26(+0.30%) |
Dec 13, 2004 | 85.62 | 85.69 | 84.93 | 85.36 | 1,018,267 | +0.30(+0.35%) |
Dec 10, 2004 | 85.80 | 85.81 | 84.89 | 85.06 | 1,310,429 | -0.65(-0.76%) |
Dec 09, 2004 | 85.15 | 85.90 | 84.46 | 85.71 | 2,700,814 | +0.50(+0.59%) |
Dec 08, 2004 | 84.16 | 85.27 | 84.11 | 85.21 | 3,710,946 | +2.38(+2.88%) |
Dec 07, 2004 | 83.92 | 84.37 | 82.81 | 82.83 | 1,250,462 | -1.01(-1.20%) |
Dec 06, 2004 | 83.04 | 84.13 | 83.02 | 83.84 | 1,268,708 | +0.63(+0.75%) |
Dec 03, 2004 | 83.40 | 83.95 | 82.65 | 83.21 | 1,874,183 | -0.18(-0.22%) |
Dec 02, 2004 | 82.55 | 84.06 | 82.29 | 83.39 | 1,918,461 | +0.83(+1.01%) |