Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 102.28 | 102.82 | 100.60 | 101.01 | 3,849,951 | -1.17(-1.14%) |
Nov 29, 2005 | 103.39 | 103.73 | 101.08 | 102.18 | 3,929,491 | -0.51(-0.50%) |
Nov 28, 2005 | 105.19 | 105.19 | 102.48 | 102.69 | 3,523,621 | -2.36(-2.25%) |
Nov 25, 2005 | 105.11 | 105.65 | 104.98 | 105.05 | 1,031,845 | +0.03(+0.03%) |
Nov 23, 2005 | 103.87 | 105.73 | 103.87 | 105.02 | 4,008,647 | +1.16(+1.12%) |
Nov 22, 2005 | 103.23 | 104.17 | 102.46 | 103.86 | 3,054,299 | +0.15(+0.14%) |
Nov 21, 2005 | 102.80 | 103.77 | 102.21 | 103.71 | 2,661,069 | +0.65(+0.63%) |
Nov 18, 2005 | 103.31 | 103.31 | 101.67 | 103.06 | 3,339,773 | +0.92(+0.90%) |
Nov 17, 2005 | 100.26 | 102.14 | 100.15 | 102.14 | 3,313,601 | +1.75(+1.74%) |
Nov 16, 2005 | 100.53 | 100.62 | 99.13 | 100.40 | 3,241,466 | +0.16(+0.16%) |
Nov 15, 2005 | 101.24 | 101.64 | 99.52 | 100.23 | 3,005,145 | -0.99(-0.98%) |
Nov 14, 2005 | 102.07 | 102.07 | 100.73 | 101.23 | 2,297,203 | -0.59(-0.58%) |
Nov 11, 2005 | 101.39 | 102.31 | 101.25 | 101.82 | 2,724,522 | -0.07(-0.07%) |
Nov 10, 2005 | 100.37 | 102.08 | 100.08 | 101.89 | 4,052,950 | +1.09(+1.08%) |
Nov 09, 2005 | 100.13 | 101.61 | 99.87 | 100.81 | 3,390,332 | +0.92(+0.93%) |
Nov 08, 2005 | 100.53 | 100.54 | 99.65 | 99.88 | 3,759,304 | -1.28(-1.26%) |
Nov 07, 2005 | 102.58 | 103.15 | 100.78 | 101.16 | 4,546,913 | -1.42(-1.38%) |
Nov 04, 2005 | 101.63 | 102.75 | 100.96 | 102.58 | 5,226,128 | +1.38(+1.36%) |
Nov 03, 2005 | 101.82 | 101.82 | 100.33 | 101.20 | 6,386,923 | +0.06(+0.05%) |
Nov 02, 2005 | 98.69 | 101.71 | 98.69 | 101.14 | 5,621,529 | +1.98(+2.00%) |
Nov 01, 2005 | 99.24 | 99.39 | 97.75 | 99.16 | 5,003,085 | +0.18(+0.18%) |
Oct 31, 2005 | 97.91 | 99.77 | 97.87 | 98.98 | 4,891,117 | +1.42(+1.45%) |
Oct 28, 2005 | 96.89 | 97.71 | 96.02 | 97.56 | 4,578,959 | +1.67(+1.74%) |
Oct 27, 2005 | 96.97 | 97.83 | 95.57 | 95.89 | 5,275,793 | -1.43(-1.46%) |
Oct 26, 2005 | 96.54 | 97.90 | 96.07 | 97.32 | 5,323,925 | +0.55(+0.57%) |
Oct 25, 2005 | 95.96 | 97.78 | 95.81 | 96.77 | 6,527,617 | +0.20(+0.20%) |
Oct 24, 2005 | 93.76 | 96.71 | 93.36 | 96.58 | 7,060,648 | +3.55(+3.81%) |
Oct 21, 2005 | 93.83 | 93.98 | 92.44 | 93.03 | 6,917,017 | +0.02(+0.02%) |
Oct 20, 2005 | 93.98 | 95.62 | 92.98 | 93.01 | 11,536,065 | -1.92(-2.02%) |
Oct 19, 2005 | 91.05 | 95.03 | 90.87 | 94.93 | 8,559,774 | +3.22(+3.51%) |
Oct 18, 2005 | 91.29 | 92.73 | 91.27 | 91.71 | 5,348,949 | +0.03(+0.03%) |
Oct 17, 2005 | 90.85 | 92.19 | 90.80 | 91.68 | 5,568,673 | +1.96(+2.18%) |
Oct 14, 2005 | 89.37 | 89.97 | 88.14 | 89.72 | 7,284,075 | +1.07(+1.21%) |
Oct 13, 2005 | 90.23 | 91.04 | 86.34 | 88.65 | 11,629,904 | -1.93(-2.14%) |
Oct 12, 2005 | 92.07 | 92.95 | 88.92 | 90.58 | 8,498,109 | -1.49(-1.62%) |
Oct 11, 2005 | 93.36 | 93.83 | 91.64 | 92.07 | 6,888,419 | -0.75(-0.81%) |
Oct 10, 2005 | 92.42 | 93.50 | 92.07 | 92.82 | 4,325,785 | +0.74(+0.80%) |
Oct 07, 2005 | 91.84 | 92.46 | 91.80 | 92.09 | 3,944,428 | +0.50(+0.55%) |
Oct 06, 2005 | 92.19 | 92.86 | 91.08 | 91.59 | 5,115,309 | -0.64(-0.70%) |
Oct 05, 2005 | 93.14 | 93.36 | 92.14 | 92.23 | 4,542,189 | -0.92(-0.98%) |
Oct 04, 2005 | 94.70 | 95.28 | 93.14 | 93.14 | 4,296,293 | -2.14(-2.24%) |
Oct 03, 2005 | 95.00 | 95.84 | 94.99 | 95.28 | 4,363,959 | +0.05(+0.06%) |
Sep 30, 2005 | 94.69 | 95.32 | 94.61 | 95.23 | 3,375,394 | +0.28(+0.30%) |
Sep 29, 2005 | 93.29 | 95.14 | 93.23 | 94.95 | 5,657,277 | +0.88(+0.93%) |
Sep 28, 2005 | 94.11 | 94.67 | 93.82 | 94.07 | 4,635,007 | +0.34(+0.36%) |
Sep 27, 2005 | 93.76 | 94.75 | 93.64 | 93.73 | 5,189,870 | -0.26(-0.28%) |
Sep 26, 2005 | 93.95 | 94.10 | 93.44 | 93.99 | 4,913,715 | +0.42(+0.44%) |
Sep 23, 2005 | 93.37 | 93.92 | 92.28 | 93.58 | 4,897,373 | +0.76(+0.82%) |
Sep 22, 2005 | 90.61 | 93.24 | 90.04 | 92.82 | 6,167,582 | +2.21(+2.44%) |
Sep 21, 2005 | 90.96 | 92.12 | 90.43 | 90.61 | 7,494,223 | -1.86(-2.01%) |
Sep 20, 2005 | 94.30 | 94.30 | 92.46 | 92.46 | 8,619,397 | -0.18(-0.19%) |
Sep 19, 2005 | 92.64 | 92.91 | 91.66 | 92.64 | 4,229,903 | -0.09(-0.10%) |
Sep 16, 2005 | 91.25 | 92.82 | 91.09 | 92.74 | 8,088,664 | +1.92(+2.11%) |
Sep 15, 2005 | 90.07 | 90.86 | 90.00 | 90.82 | 3,187,078 | +0.04(+0.04%) |
Sep 14, 2005 | 92.23 | 92.82 | 90.48 | 90.78 | 4,458,436 | -1.02(-1.11%) |
Sep 13, 2005 | 92.23 | 92.34 | 91.44 | 91.80 | 3,036,680 | -0.63(-0.68%) |
Sep 12, 2005 | 91.41 | 92.80 | 91.30 | 92.42 | 3,988,858 | +1.43(+1.58%) |
Sep 09, 2005 | 90.47 | 91.08 | 90.39 | 90.99 | 3,009,358 | +0.79(+0.88%) |
Sep 08, 2005 | 89.86 | 90.62 | 89.61 | 90.20 | 2,912,200 | +0.20(+0.22%) |
Sep 07, 2005 | 89.75 | 90.11 | 89.55 | 90.00 | 2,678,815 | +0.25(+0.28%) |
Sep 06, 2005 | 89.75 | 90.01 | 89.00 | 89.75 | 2,807,381 | +1.08(+1.22%) |
Sep 02, 2005 | 88.74 | 89.13 | 88.30 | 88.67 | 1,880,099 | +0.07(+0.08%) |
Sep 01, 2005 | 87.49 | 89.64 | 87.41 | 88.60 | 3,919,149 | +1.52(+1.74%) |
Aug 31, 2005 | 86.47 | 87.33 | 86.03 | 87.08 | 2,699,626 | +1.05(+1.22%) |
Aug 30, 2005 | 86.08 | 86.16 | 85.27 | 86.03 | 2,303,715 | -0.24(-0.28%) |
Aug 29, 2005 | 85.77 | 86.48 | 85.59 | 86.28 | 2,040,199 | +0.31(+0.36%) |
Aug 26, 2005 | 86.55 | 86.71 | 85.40 | 85.96 | 2,117,569 | -0.59(-0.68%) |
Aug 25, 2005 | 86.35 | 86.75 | 85.38 | 86.55 | 2,498,031 | +0.40(+0.46%) |
Aug 24, 2005 | 87.56 | 88.28 | 86.15 | 86.15 | 2,866,748 | -1.42(-1.62%) |
Aug 23, 2005 | 87.33 | 87.72 | 87.00 | 87.57 | 2,460,240 | +0.08(+0.09%) |
Aug 22, 2005 | 87.57 | 88.05 | 87.00 | 87.49 | 2,145,529 | +0.34(+0.39%) |
Aug 19, 2005 | 87.04 | 87.60 | 86.90 | 87.15 | 1,851,628 | +0.33(+0.38%) |
Aug 18, 2005 | 86.86 | 87.20 | 86.33 | 86.82 | 2,607,319 | -0.22(-0.25%) |
Aug 17, 2005 | 87.61 | 87.78 | 86.32 | 87.04 | 5,385,335 | -0.74(-0.85%) |
Aug 16, 2005 | 89.72 | 89.97 | 87.72 | 87.79 | 3,426,718 | -2.03(-2.26%) |
Aug 15, 2005 | 88.70 | 89.93 | 88.49 | 89.82 | 2,955,736 | +0.80(+0.90%) |
Aug 12, 2005 | 88.65 | 89.57 | 88.43 | 89.02 | 3,871,783 | -0.38(-0.43%) |
Aug 11, 2005 | 87.79 | 89.51 | 87.68 | 89.40 | 5,320,989 | +1.65(+1.88%) |
Aug 10, 2005 | 87.71 | 89.15 | 87.58 | 87.75 | 5,455,555 | +0.43(+0.49%) |
Aug 09, 2005 | 86.18 | 87.43 | 86.17 | 87.32 | 4,613,430 | +1.23(+1.43%) |
Aug 08, 2005 | 86.18 | 86.91 | 85.88 | 86.09 | 3,546,091 | +0.16(+0.19%) |
Aug 05, 2005 | 85.18 | 86.00 | 84.79 | 85.92 | 4,164,024 | +0.35(+0.41%) |
Aug 04, 2005 | 86.16 | 86.21 | 85.18 | 85.57 | 2,658,515 | -1.27(-1.46%) |
Aug 03, 2005 | 85.44 | 87.02 | 85.19 | 86.84 | 4,299,867 | +1.06(+1.23%) |
Aug 02, 2005 | 84.00 | 85.91 | 84.00 | 85.78 | 3,424,420 | +1.88(+2.24%) |
Aug 01, 2005 | 84.28 | 84.80 | 83.57 | 83.90 | 3,140,222 | -0.28(-0.33%) |
Jul 29, 2005 | 85.70 | 85.77 | 84.15 | 84.18 | 2,665,537 | -1.72(-2.00%) |
Jul 28, 2005 | 85.53 | 86.08 | 84.67 | 85.90 | 2,990,718 | +0.41(+0.48%) |
Jul 27, 2005 | 84.55 | 85.52 | 84.03 | 85.49 | 3,050,341 | +1.12(+1.33%) |
Jul 26, 2005 | 85.01 | 85.16 | 84.25 | 84.37 | 2,554,335 | -0.47(-0.55%) |
Jul 25, 2005 | 85.43 | 85.95 | 84.83 | 84.84 | 2,391,298 | -0.63(-0.74%) |
Jul 22, 2005 | 84.54 | 85.56 | 84.34 | 85.48 | 3,017,401 | +0.69(+0.81%) |
Jul 21, 2005 | 85.57 | 85.88 | 84.50 | 84.79 | 5,007,043 | -1.07(-1.24%) |
Jul 20, 2005 | 84.40 | 86.14 | 84.38 | 85.85 | 5,210,935 | -0.09(-0.10%) |
Jul 19, 2005 | 85.10 | 86.06 | 85.08 | 85.94 | 4,635,390 | +1.16(+1.37%) |
Jul 18, 2005 | 84.55 | 85.12 | 84.19 | 84.78 | 3,431,697 | -0.20(-0.24%) |
Jul 15, 2005 | 84.79 | 85.21 | 84.41 | 84.98 | 3,789,434 | -0.04(-0.05%) |
Jul 14, 2005 | 85.34 | 85.53 | 84.76 | 85.02 | 4,788,085 | +0.43(+0.51%) |
Jul 13, 2005 | 84.06 | 84.95 | 84.00 | 84.59 | 4,966,954 | +0.60(+0.71%) |
Jul 12, 2005 | 83.81 | 85.12 | 83.81 | 84.00 | 5,596,122 | -0.05(-0.07%) |
Jul 11, 2005 | 82.76 | 84.17 | 82.73 | 84.05 | 5,669,278 | +1.30(+1.57%) |
Jul 08, 2005 | 81.54 | 82.90 | 81.21 | 82.75 | 4,075,165 | +1.21(+1.49%) |
Jul 07, 2005 | 80.17 | 81.62 | 79.91 | 81.54 | 5,426,446 | +0.43(+0.53%) |
Jul 06, 2005 | 80.70 | 81.51 | 80.70 | 81.11 | 5,493,474 | +0.29(+0.36%) |
Jul 05, 2005 | 80.09 | 81.22 | 80.02 | 80.82 | 3,176,225 | +0.37(+0.46%) |
Jul 01, 2005 | 80.03 | 81.18 | 80.03 | 80.45 | 3,106,900 | +0.54(+0.68%) |
Jun 30, 2005 | 80.89 | 81.04 | 79.71 | 79.91 | 3,909,957 | -0.60(-0.75%) |
Jun 29, 2005 | 81.62 | 81.81 | 80.37 | 80.51 | 4,121,765 | -0.92(-1.13%) |
Jun 28, 2005 | 81.07 | 82.21 | 80.91 | 81.43 | 4,449,244 | +0.60(+0.74%) |
Jun 27, 2005 | 80.68 | 81.22 | 79.89 | 80.83 | 4,023,840 | -0.37(-0.45%) |
Jun 24, 2005 | 80.02 | 81.22 | 79.84 | 81.20 | 6,667,418 | +1.29(+1.62%) |
Jun 23, 2005 | 80.13 | 80.78 | 79.81 | 79.91 | 4,924,822 | -0.35(-0.44%) |
Jun 22, 2005 | 80.42 | 80.99 | 80.16 | 80.26 | 4,550,743 | -0.13(-0.17%) |
Jun 21, 2005 | 80.68 | 81.30 | 80.33 | 80.39 | 4,733,187 | -0.48(-0.59%) |
Jun 20, 2005 | 80.97 | 81.34 | 80.41 | 80.87 | 4,775,574 | -0.43(-0.53%) |
Jun 17, 2005 | 80.48 | 81.65 | 80.13 | 81.30 | 7,984,867 | +0.90(+1.12%) |
Jun 16, 2005 | 77.31 | 80.91 | 77.31 | 80.40 | 13,185,461 | +2.71(+3.49%) |
Jun 15, 2005 | 77.23 | 78.04 | 76.61 | 77.69 | 7,811,871 | +0.70(+0.91%) |
Jun 14, 2005 | 78.05 | 78.46 | 76.95 | 76.99 | 5,985,139 | -0.75(-0.97%) |
Jun 13, 2005 | 77.37 | 78.15 | 77.08 | 77.75 | 5,661,490 | +0.16(+0.21%) |
Jun 10, 2005 | 78.43 | 78.43 | 77.29 | 77.58 | 2,399,086 | -0.70(-0.90%) |
Jun 09, 2005 | 77.42 | 78.61 | 77.24 | 78.29 | 5,223,192 | +1.25(+1.63%) |
Jun 08, 2005 | 77.62 | 77.72 | 77.03 | 77.03 | 3,856,207 | -0.04(-0.05%) |
Jun 07, 2005 | 77.23 | 77.91 | 76.98 | 77.07 | 4,767,658 | -0.02(-0.02%) |
Jun 06, 2005 | 75.78 | 77.37 | 75.53 | 77.09 | 4,315,188 | +0.88(+1.15%) |
Jun 03, 2005 | 76.41 | 76.86 | 75.71 | 76.21 | 4,238,457 | -0.29(-0.38%) |
Jun 02, 2005 | 76.76 | 77.14 | 76.16 | 76.50 | 5,076,114 | -0.76(-0.98%) |
Jun 01, 2005 | 76.29 | 78.15 | 75.75 | 77.26 | 8,312,090 | +0.89(+1.17%) |
May 31, 2005 | 74.40 | 76.42 | 74.21 | 76.37 | 9,814,791 | +1.57(+2.09%) |
May 27, 2005 | 75.94 | 75.95 | 74.53 | 74.80 | 8,590,288 | -0.86(-1.14%) |
May 26, 2005 | 76.80 | 76.88 | 75.22 | 75.66 | 10,231,768 | -0.51(-0.67%) |
May 25, 2005 | 78.09 | 78.09 | 76.16 | 76.17 | 8,542,028 | -1.83(-2.34%) |
May 24, 2005 | 78.72 | 78.72 | 77.31 | 78.00 | 5,258,302 | -0.87(-1.10%) |
May 23, 2005 | 79.62 | 79.62 | 78.56 | 78.87 | 4,731,782 | -0.31(-0.39%) |
May 20, 2005 | 78.29 | 79.27 | 77.97 | 79.17 | 4,462,777 | +0.75(+0.96%) |
May 19, 2005 | 77.72 | 78.72 | 77.72 | 78.42 | 4,921,120 | +0.42(+0.54%) |
May 18, 2005 | 77.15 | 78.30 | 77.15 | 78.00 | 6,700,741 | +0.96(+1.25%) |
May 17, 2005 | 76.37 | 77.24 | 76.17 | 77.03 | 6,889,312 | -0.05(-0.07%) |
May 16, 2005 | 76.62 | 77.77 | 76.60 | 77.09 | 6,279,423 | +0.47(+0.61%) |
May 13, 2005 | 78.48 | 78.48 | 75.52 | 76.62 | 11,733,447 | -1.88(-2.39%) |
May 12, 2005 | 81.07 | 81.25 | 77.81 | 78.50 | 9,531,231 | -2.76(-3.40%) |
May 11, 2005 | 80.32 | 81.49 | 79.87 | 81.26 | 6,552,258 | +1.28(+1.61%) |
May 10, 2005 | 81.63 | 81.67 | 79.74 | 79.98 | 8,142,159 | -2.66(-3.21%) |
May 09, 2005 | 81.83 | 82.66 | 81.63 | 82.63 | 4,666,031 | +0.64(+0.78%) |
May 06, 2005 | 82.83 | 83.17 | 81.85 | 81.99 | 4,874,647 | -0.49(-0.59%) |
May 05, 2005 | 83.65 | 84.04 | 81.90 | 82.48 | 6,037,867 | -0.76(-0.91%) |
May 04, 2005 | 82.40 | 83.93 | 81.97 | 83.24 | 6,646,225 | +1.49(+1.82%) |
May 03, 2005 | 81.11 | 82.16 | 80.71 | 81.75 | 7,175,809 | -0.07(-0.09%) |
May 02, 2005 | 82.62 | 82.91 | 80.68 | 81.82 | 8,025,977 | -1.83(-2.18%) |
Apr 29, 2005 | 83.91 | 84.03 | 81.85 | 83.64 | 5,854,913 | +0.44(+0.53%) |
Apr 28, 2005 | 83.77 | 84.51 | 82.98 | 83.21 | 4,563,127 | -1.20(-1.42%) |
Apr 27, 2005 | 82.75 | 84.72 | 82.41 | 84.40 | 4,636,028 | +1.60(+1.93%) |
Apr 26, 2005 | 82.82 | 83.96 | 82.34 | 82.81 | 4,729,101 | -0.02(-0.02%) |
Apr 25, 2005 | 81.89 | 83.35 | 81.89 | 82.82 | 4,600,791 | +1.21(+1.49%) |
Apr 22, 2005 | 82.24 | 82.83 | 80.84 | 81.61 | 9,281,377 | -0.72(-0.88%) |
Apr 21, 2005 | 82.67 | 83.75 | 81.03 | 82.33 | 9,029,097 | +0.61(+0.75%) |
Apr 20, 2005 | 83.57 | 83.72 | 81.51 | 81.72 | 7,002,302 | -1.85(-2.21%) |
Apr 19, 2005 | 84.20 | 84.53 | 83.54 | 83.57 | 5,891,300 | -0.52(-0.61%) |
Apr 18, 2005 | 83.57 | 84.58 | 83.26 | 84.08 | 5,182,975 | +0.67(+0.81%) |
Apr 15, 2005 | 84.87 | 85.43 | 83.41 | 83.41 | 7,150,530 | -1.57(-1.84%) |
Apr 14, 2005 | 86.28 | 86.47 | 84.93 | 84.98 | 5,554,501 | -1.19(-1.38%) |
Apr 13, 2005 | 87.54 | 87.72 | 85.95 | 86.17 | 5,981,564 | -1.37(-1.57%) |
Apr 12, 2005 | 87.37 | 88.09 | 86.27 | 87.54 | 7,574,528 | -0.26(-0.29%) |
Apr 11, 2005 | 88.86 | 89.14 | 87.66 | 87.80 | 4,607,685 | -0.66(-0.74%) |
Apr 08, 2005 | 88.70 | 89.49 | 88.34 | 88.45 | 4,853,326 | -0.47(-0.53%) |
Apr 07, 2005 | 88.12 | 89.24 | 87.88 | 88.92 | 6,046,421 | +0.81(+0.92%) |
Apr 06, 2005 | 86.90 | 88.23 | 86.78 | 88.12 | 6,739,936 | +1.50(+1.73%) |
Apr 05, 2005 | 86.90 | 87.65 | 86.51 | 86.62 | 6,040,166 | -0.32(-0.37%) |
Apr 04, 2005 | 85.49 | 87.20 | 85.05 | 86.94 | 7,870,855 | +1.33(+1.56%) |
Apr 01, 2005 | 86.74 | 86.99 | 84.83 | 85.61 | 7,185,256 | -0.54(-0.63%) |
Mar 31, 2005 | 86.16 | 86.36 | 85.42 | 86.15 | 4,839,793 | +0.15(+0.17%) |
Mar 30, 2005 | 84.74 | 86.08 | 84.74 | 86.00 | 5,192,295 | +1.06(+1.24%) |
Mar 29, 2005 | 85.91 | 86.65 | 84.88 | 84.94 | 4,898,394 | -0.96(-1.12%) |
Mar 28, 2005 | 85.34 | 86.15 | 85.02 | 85.91 | 3,246,956 | +1.00(+1.18%) |
Mar 24, 2005 | 85.20 | 85.77 | 84.88 | 84.91 | 3,723,939 | +0.27(+0.31%) |
Mar 23, 2005 | 84.28 | 85.31 | 84.20 | 84.64 | 5,683,194 | +0.05(+0.06%) |
Mar 22, 2005 | 85.96 | 86.93 | 84.33 | 84.58 | 7,261,349 | -1.26(-1.47%) |
Mar 21, 2005 | 86.24 | 86.82 | 85.84 | 85.84 | 5,036,152 | -0.30(-0.35%) |
Mar 18, 2005 | 85.92 | 86.71 | 85.81 | 86.14 | 9,673,075 | -0.05(-0.05%) |
Mar 17, 2005 | 86.13 | 87.13 | 84.94 | 86.19 | 7,086,821 | +0.05(+0.06%) |
Mar 16, 2005 | 86.58 | 86.61 | 85.06 | 86.13 | 4,040,948 | -0.45(-0.52%) |
Mar 15, 2005 | 87.49 | 87.65 | 86.49 | 86.58 | 3,941,492 | +0.42(+0.49%) |
Mar 14, 2005 | 86.01 | 86.75 | 85.42 | 86.16 | 3,448,295 | +0.35(+0.41%) |
Mar 11, 2005 | 87.21 | 87.37 | 85.30 | 85.81 | 3,838,844 | -1.39(-1.60%) |
Mar 10, 2005 | 87.29 | 87.72 | 86.80 | 87.20 | 3,103,452 | +0.36(+0.41%) |
Mar 09, 2005 | 88.12 | 88.12 | 86.80 | 86.84 | 3,481,362 | -1.38(-1.56%) |
Mar 08, 2005 | 88.35 | 88.64 | 87.80 | 88.22 | 3,450,465 | -0.13(-0.15%) |
Mar 07, 2005 | 87.69 | 88.60 | 87.36 | 88.35 | 3,248,105 | +0.99(+1.14%) |
Mar 04, 2005 | 86.31 | 88.37 | 86.18 | 87.36 | 3,962,430 | +1.66(+1.94%) |
Mar 03, 2005 | 86.47 | 86.83 | 85.38 | 85.70 | 2,635,662 | -0.25(-0.29%) |
Mar 02, 2005 | 85.57 | 87.19 | 85.55 | 85.95 | 2,845,938 | -0.23(-0.26%) |
Mar 01, 2005 | 84.90 | 86.75 | 84.90 | 86.17 | 3,258,191 | +0.96(+1.12%) |
Feb 28, 2005 | 86.16 | 86.24 | 84.87 | 85.22 | 3,383,310 | -1.02(-1.18%) |
Feb 25, 2005 | 85.16 | 86.35 | 85.01 | 86.24 | 2,888,836 | +1.25(+1.47%) |
Feb 24, 2005 | 85.10 | 85.54 | 84.69 | 84.98 | 2,548,207 | -0.48(-0.56%) |
Feb 23, 2005 | 85.08 | 85.70 | 84.72 | 85.46 | 3,528,983 | +0.98(+1.16%) |
Feb 22, 2005 | 84.63 | 85.58 | 84.22 | 84.48 | 3,217,081 | -0.89(-1.05%) |
Feb 18, 2005 | 86.67 | 86.78 | 85.06 | 85.38 | 4,348,511 | -1.25(-1.45%) |
Feb 17, 2005 | 88.19 | 88.36 | 86.58 | 86.63 | 2,999,527 | -1.31(-1.49%) |
Feb 16, 2005 | 88.00 | 88.21 | 87.42 | 87.94 | 2,852,066 | -0.34(-0.39%) |
Feb 15, 2005 | 88.12 | 88.66 | 87.92 | 88.28 | 3,139,456 | +0.58(+0.66%) |
Feb 14, 2005 | 88.34 | 88.81 | 87.48 | 87.70 | 2,907,986 | -0.63(-0.71%) |
Feb 11, 2005 | 88.34 | 89.24 | 87.78 | 88.33 | 5,056,963 | +0.00(+0.00%) |
Feb 10, 2005 | 87.57 | 88.49 | 87.53 | 88.33 | 4,578,193 | +1.03(+1.18%) |
Feb 09, 2005 | 87.36 | 88.78 | 87.22 | 87.29 | 5,859,893 | -0.08(-0.09%) |
Feb 08, 2005 | 86.13 | 87.67 | 86.09 | 87.37 | 5,390,825 | +1.54(+1.79%) |
Feb 07, 2005 | 86.17 | 86.32 | 85.63 | 85.84 | 3,459,657 | -0.34(-0.39%) |
Feb 04, 2005 | 85.17 | 86.42 | 85.15 | 86.17 | 4,759,742 | +1.00(+1.18%) |
Feb 03, 2005 | 84.91 | 85.33 | 84.75 | 85.17 | 3,744,877 | +0.12(+0.14%) |
Feb 02, 2005 | 84.71 | 85.35 | 84.58 | 85.05 | 3,658,315 | +0.15(+0.18%) |
Feb 01, 2005 | 84.32 | 85.33 | 84.04 | 84.91 | 4,329,870 | +0.43(+0.51%) |
Jan 31, 2005 | 84.11 | 84.57 | 83.93 | 84.47 | 4,885,372 | +1.35(+1.63%) |
Jan 28, 2005 | 81.97 | 83.58 | 81.46 | 83.12 | 7,474,178 | +1.66(+2.04%) |
Jan 27, 2005 | 80.97 | 81.72 | 80.68 | 81.46 | 4,441,839 | +0.58(+0.72%) |
Jan 26, 2005 | 80.82 | 81.08 | 79.73 | 80.88 | 4,863,157 | +0.31(+0.39%) |
Jan 25, 2005 | 81.54 | 82.01 | 80.37 | 80.57 | 4,297,952 | -0.30(-0.37%) |
Jan 24, 2005 | 80.93 | 81.88 | 80.71 | 80.86 | 4,973,338 | -0.07(-0.09%) |
Jan 21, 2005 | 80.83 | 81.88 | 80.51 | 80.93 | 5,877,384 | -0.05(-0.07%) |
Jan 20, 2005 | 81.07 | 81.28 | 80.58 | 80.99 | 4,152,023 | -0.52(-0.63%) |
Jan 19, 2005 | 81.72 | 82.02 | 81.31 | 81.51 | 4,559,680 | -0.74(-0.90%) |
Jan 18, 2005 | 81.15 | 82.38 | 81.11 | 82.24 | 4,117,169 | +0.61(+0.75%) |
Jan 14, 2005 | 80.75 | 81.73 | 80.63 | 81.63 | 3,567,796 | +1.00(+1.24%) |
Jan 13, 2005 | 80.52 | 81.43 | 80.50 | 80.63 | 4,157,385 | -0.26(-0.32%) |
Jan 12, 2005 | 81.54 | 81.66 | 80.21 | 80.89 | 5,075,986 | -0.70(-0.86%) |
Jan 11, 2005 | 81.50 | 81.99 | 80.99 | 81.59 | 3,999,583 | -0.63(-0.77%) |
Jan 10, 2005 | 81.68 | 82.58 | 81.67 | 82.23 | 3,433,740 | +0.16(+0.19%) |
Jan 07, 2005 | 82.42 | 82.60 | 81.77 | 82.07 | 3,925,916 | -0.35(-0.43%) |
Jan 06, 2005 | 81.43 | 82.44 | 81.39 | 82.42 | 4,583,555 | +1.12(+1.38%) |
Jan 05, 2005 | 81.26 | 82.23 | 81.13 | 81.30 | 4,659,137 | -0.37(-0.45%) |
Jan 04, 2005 | 82.09 | 82.40 | 81.39 | 81.67 | 6,580,474 | -0.53(-0.65%) |
Jan 03, 2005 | 82.16 | 82.44 | 81.72 | 82.20 | 5,412,147 | +0.71(+0.87%) |
Dec 31, 2004 | 82.18 | 82.24 | 81.49 | 81.49 | 1,898,994 | -0.69(-0.84%) |
Dec 30, 2004 | 82.16 | 82.70 | 82.07 | 82.18 | 2,079,778 | +0.21(+0.26%) |
Dec 29, 2004 | 82.16 | 82.37 | 81.72 | 81.97 | 2,027,560 | -0.39(-0.48%) |
Dec 28, 2004 | 81.62 | 82.41 | 81.61 | 82.36 | 2,306,396 | +0.74(+0.91%) |
Dec 27, 2004 | 82.20 | 82.27 | 81.30 | 81.62 | 2,191,746 | -0.12(-0.14%) |
Dec 23, 2004 | 81.97 | 82.56 | 81.73 | 81.73 | 2,568,506 | -0.04(-0.05%) |
Dec 22, 2004 | 81.81 | 82.63 | 81.64 | 81.77 | 4,491,759 | -0.48(-0.58%) |
Dec 21, 2004 | 81.46 | 82.39 | 78.67 | 82.25 | 6,704,188 | +0.96(+1.18%) |
Dec 20, 2004 | 81.27 | 82.27 | 80.73 | 81.29 | 6,176,264 | +0.03(+0.04%) |
Dec 17, 2004 | 81.54 | 82.70 | 80.68 | 81.26 | 10,068,858 | -1.29(-1.57%) |
Dec 16, 2004 | 83.30 | 83.81 | 82.01 | 82.56 | 10,474,855 | -3.02(-3.52%) |
Dec 15, 2004 | 85.88 | 86.48 | 85.11 | 85.57 | 6,167,327 | -0.49(-0.57%) |
Dec 14, 2004 | 86.51 | 86.51 | 85.88 | 86.06 | 5,335,671 | -0.45(-0.52%) |
Dec 13, 2004 | 86.12 | 86.85 | 85.72 | 86.51 | 5,366,185 | +0.82(+0.96%) |
Dec 10, 2004 | 84.98 | 86.10 | 84.00 | 85.69 | 4,977,551 | +1.50(+1.78%) |
Dec 09, 2004 | 83.57 | 84.45 | 83.17 | 84.19 | 3,295,982 | +0.63(+0.76%) |
Dec 08, 2004 | 83.44 | 84.34 | 83.02 | 83.56 | 3,879,826 | +0.46(+0.56%) |
Dec 07, 2004 | 84.37 | 84.43 | 83.10 | 83.10 | 2,911,434 | -0.85(-1.01%) |
Dec 06, 2004 | 83.85 | 84.38 | 83.30 | 83.94 | 2,987,781 | +0.55(+0.66%) |
Dec 03, 2004 | 83.50 | 83.87 | 82.64 | 83.39 | 3,483,915 | -0.10(-0.12%) |
Dec 02, 2004 | 83.04 | 84.17 | 82.92 | 83.50 | 4,487,418 | +0.47(+0.57%) |