Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 77.01 | 78.60 | 76.95 | 78.16 | 4,349,608 | +1.31(+1.70%) |
Sep 29, 2005 | 74.90 | 77.13 | 74.78 | 76.86 | 5,103,858 | +1.18(+1.56%) |
Sep 28, 2005 | 75.49 | 75.97 | 75.30 | 75.68 | 3,203,246 | +0.01(+0.01%) |
Sep 27, 2005 | 75.04 | 75.99 | 74.97 | 75.67 | 4,822,171 | +0.74(+0.99%) |
Sep 26, 2005 | 74.41 | 75.20 | 74.22 | 74.92 | 3,875,282 | +1.21(+1.64%) |
Sep 23, 2005 | 73.26 | 75.93 | 73.10 | 73.72 | 6,214,734 | +0.27(+0.37%) |
Sep 22, 2005 | 72.09 | 73.45 | 72.05 | 73.44 | 3,136,461 | +0.96(+1.33%) |
Sep 21, 2005 | 73.05 | 73.41 | 72.43 | 72.48 | 2,894,228 | -0.89(-1.21%) |
Sep 20, 2005 | 73.68 | 74.27 | 73.27 | 73.37 | 3,159,163 | -0.10(-0.14%) |
Sep 19, 2005 | 74.18 | 74.18 | 73.16 | 73.47 | 2,521,953 | -0.83(-1.12%) |
Sep 16, 2005 | 74.22 | 74.86 | 73.61 | 74.31 | 4,497,064 | +0.81(+1.10%) |
Sep 15, 2005 | 73.02 | 73.78 | 72.75 | 73.50 | 4,130,739 | +0.54(+0.75%) |
Sep 14, 2005 | 73.12 | 74.05 | 72.68 | 72.95 | 5,038,836 | -0.16(-0.22%) |
Sep 13, 2005 | 75.31 | 75.54 | 72.95 | 73.12 | 6,414,427 | -3.06(-4.01%) |
Sep 12, 2005 | 76.77 | 77.11 | 75.95 | 76.18 | 3,527,472 | -0.73(-0.94%) |
Sep 09, 2005 | 76.02 | 77.09 | 75.82 | 76.90 | 2,615,407 | +0.91(+1.19%) |
Sep 08, 2005 | 74.18 | 76.34 | 74.13 | 75.99 | 5,239,852 | +0.50(+0.66%) |
Sep 07, 2005 | 74.04 | 75.82 | 74.01 | 75.50 | 5,271,812 | +1.04(+1.40%) |
Sep 06, 2005 | 72.65 | 74.45 | 72.55 | 74.45 | 3,964,769 | +1.77(+2.43%) |
Sep 02, 2005 | 72.23 | 72.78 | 72.14 | 72.68 | 2,316,088 | +0.36(+0.50%) |
Sep 01, 2005 | 72.09 | 72.70 | 71.71 | 72.32 | 3,189,801 | +0.03(+0.04%) |
Aug 31, 2005 | 71.68 | 72.36 | 71.29 | 72.29 | 4,069,685 | +0.57(+0.80%) |
Aug 30, 2005 | 71.08 | 71.96 | 70.82 | 71.72 | 3,611,889 | +0.63(+0.88%) |
Aug 29, 2005 | 69.81 | 71.23 | 69.72 | 71.09 | 2,971,813 | +0.56(+0.80%) |
Aug 26, 2005 | 71.28 | 71.30 | 70.14 | 70.53 | 3,503,006 | -0.70(-0.98%) |
Aug 25, 2005 | 69.96 | 71.32 | 69.70 | 71.23 | 3,300,007 | +1.62(+2.33%) |
Aug 24, 2005 | 70.40 | 70.64 | 69.61 | 69.61 | 2,529,447 | -0.80(-1.13%) |
Aug 23, 2005 | 70.78 | 71.15 | 70.40 | 70.40 | 2,401,828 | -0.16(-0.23%) |
Aug 22, 2005 | 70.69 | 71.41 | 70.33 | 70.57 | 2,781,157 | +0.18(+0.26%) |
Aug 19, 2005 | 70.60 | 70.80 | 70.05 | 70.39 | 2,808,488 | -0.04(-0.05%) |
Aug 18, 2005 | 70.60 | 71.33 | 70.20 | 70.42 | 3,981,300 | -0.11(-0.15%) |
Aug 17, 2005 | 70.96 | 70.96 | 69.91 | 70.53 | 3,224,185 | -0.69(-0.97%) |
Aug 16, 2005 | 71.82 | 71.96 | 71.09 | 71.22 | 1,936,318 | -0.69(-0.96%) |
Aug 15, 2005 | 71.94 | 72.02 | 71.43 | 71.91 | 2,587,856 | -0.21(-0.29%) |
Aug 12, 2005 | 71.98 | 72.26 | 71.27 | 72.12 | 3,694,764 | +0.19(+0.26%) |
Aug 11, 2005 | 70.86 | 72.02 | 70.85 | 71.93 | 4,067,260 | +1.06(+1.50%) |
Aug 10, 2005 | 70.22 | 71.68 | 70.05 | 70.87 | 5,610,585 | +1.01(+1.44%) |
Aug 09, 2005 | 68.00 | 70.01 | 67.75 | 69.86 | 5,369,454 | +1.91(+2.82%) |
Aug 08, 2005 | 68.87 | 69.25 | 67.40 | 67.95 | 3,702,038 | -0.61(-0.89%) |
Aug 05, 2005 | 69.66 | 69.93 | 68.51 | 68.55 | 5,688,390 | -1.11(-1.59%) |
Aug 04, 2005 | 69.77 | 69.87 | 69.47 | 69.66 | 5,168,879 | -0.11(-0.16%) |
Aug 03, 2005 | 69.87 | 70.23 | 69.14 | 69.77 | 5,725,640 | +0.01(+0.01%) |
Aug 02, 2005 | 70.62 | 70.64 | 69.42 | 69.76 | 7,316,132 | -0.83(-1.18%) |
Aug 01, 2005 | 70.47 | 71.00 | 70.32 | 70.60 | 6,306,645 | +0.36(+0.52%) |
Jul 29, 2005 | 71.18 | 71.57 | 70.05 | 70.23 | 6,481,432 | -0.91(-1.28%) |
Jul 28, 2005 | 68.28 | 71.69 | 68.11 | 71.14 | 12,308,903 | +3.43(+5.07%) |
Jul 27, 2005 | 69.10 | 69.48 | 67.65 | 67.71 | 7,287,038 | -1.07(-1.56%) |
Jul 26, 2005 | 68.97 | 69.10 | 68.21 | 68.78 | 7,317,234 | -0.19(-0.28%) |
Jul 25, 2005 | 69.28 | 69.73 | 68.37 | 68.97 | 5,141,107 | -0.40(-0.58%) |
Jul 22, 2005 | 69.32 | 70.42 | 69.15 | 69.37 | 5,205,688 | -0.10(-0.14%) |
Jul 21, 2005 | 69.46 | 70.56 | 68.38 | 69.47 | 7,884,133 | -1.79(-2.51%) |
Jul 20, 2005 | 71.23 | 71.77 | 70.54 | 71.26 | 4,769,052 | -0.43(-0.59%) |
Jul 19, 2005 | 74.00 | 74.12 | 70.78 | 71.68 | 9,786,729 | -2.02(-2.75%) |
Jul 18, 2005 | 73.84 | 74.15 | 73.11 | 73.71 | 2,459,576 | -0.14(-0.18%) |
Jul 15, 2005 | 73.23 | 74.15 | 72.79 | 73.84 | 3,601,089 | +0.93(+1.27%) |
Jul 14, 2005 | 74.86 | 74.87 | 72.41 | 72.92 | 5,548,869 | -1.29(-1.74%) |
Jul 13, 2005 | 74.63 | 75.31 | 72.86 | 74.21 | 5,370,997 | -1.30(-1.72%) |
Jul 12, 2005 | 76.14 | 76.29 | 74.08 | 75.50 | 4,207,883 | -0.61(-0.80%) |
Jul 11, 2005 | 77.08 | 77.11 | 75.86 | 76.11 | 2,960,572 | -0.40(-0.52%) |
Jul 08, 2005 | 76.23 | 76.77 | 75.99 | 76.51 | 3,002,891 | +0.30(+0.39%) |
Jul 07, 2005 | 75.50 | 76.38 | 74.58 | 76.21 | 3,753,614 | +0.38(+0.50%) |
Jul 06, 2005 | 76.40 | 77.94 | 75.49 | 75.83 | 6,932,836 | -0.57(-0.75%) |
Jul 05, 2005 | 74.41 | 76.50 | 74.41 | 76.40 | 3,534,304 | +1.67(+2.23%) |
Jul 01, 2005 | 75.17 | 75.42 | 74.32 | 74.73 | 2,116,836 | -0.42(-0.56%) |
Jun 30, 2005 | 76.54 | 76.64 | 74.95 | 75.15 | 3,508,957 | -0.91(-1.19%) |
Jun 29, 2005 | 76.10 | 76.86 | 75.86 | 76.06 | 4,102,526 | +0.05(+0.06%) |
Jun 28, 2005 | 75.04 | 76.11 | 74.91 | 76.01 | 3,237,630 | +1.26(+1.69%) |
Jun 27, 2005 | 74.55 | 75.04 | 74.27 | 74.75 | 4,237,198 | +0.20(+0.27%) |
Jun 24, 2005 | 75.31 | 75.76 | 74.54 | 74.55 | 5,667,892 | -0.83(-1.11%) |
Jun 23, 2005 | 76.40 | 76.54 | 75.39 | 75.39 | 4,446,810 | -1.13(-1.47%) |
Jun 22, 2005 | 77.58 | 78.46 | 76.51 | 76.51 | 5,438,663 | -0.07(-0.09%) |
Jun 21, 2005 | 77.20 | 77.85 | 76.47 | 76.58 | 3,927,078 | -0.62(-0.80%) |
Jun 20, 2005 | 75.37 | 77.33 | 75.31 | 77.20 | 4,225,737 | +1.83(+2.43%) |
Jun 17, 2005 | 76.08 | 76.08 | 75.30 | 75.37 | 4,378,482 | +0.63(+0.84%) |
Jun 16, 2005 | 75.45 | 76.15 | 74.22 | 74.74 | 5,220,896 | -1.59(-2.08%) |
Jun 15, 2005 | 75.90 | 76.73 | 75.28 | 76.33 | 3,962,344 | +0.86(+1.14%) |
Jun 14, 2005 | 75.00 | 75.73 | 74.73 | 75.47 | 3,199,499 | +0.46(+0.62%) |
Jun 13, 2005 | 73.50 | 75.00 | 73.48 | 75.00 | 3,099,211 | +1.36(+1.85%) |
Jun 10, 2005 | 74.88 | 76.65 | 73.33 | 73.64 | 2,921,559 | -1.23(-1.65%) |
Jun 09, 2005 | 73.14 | 74.88 | 72.95 | 74.88 | 4,879,919 | +2.12(+2.92%) |
Jun 08, 2005 | 73.73 | 74.18 | 72.41 | 72.75 | 4,732,904 | -0.86(-1.17%) |
Jun 07, 2005 | 72.18 | 73.89 | 71.99 | 73.62 | 4,572,004 | +1.62(+2.26%) |
Jun 06, 2005 | 72.14 | 72.26 | 71.61 | 71.99 | 2,304,406 | -0.37(-0.51%) |
Jun 03, 2005 | 71.82 | 72.42 | 71.77 | 72.36 | 3,834,726 | +0.62(+0.86%) |
Jun 02, 2005 | 71.00 | 71.86 | 70.90 | 71.75 | 2,941,617 | +0.20(+0.28%) |
Jun 01, 2005 | 70.60 | 71.66 | 70.47 | 71.55 | 2,915,608 | +0.76(+1.08%) |
May 31, 2005 | 70.99 | 71.50 | 69.87 | 70.79 | 3,305,737 | -0.07(-0.10%) |
May 27, 2005 | 70.87 | 71.27 | 70.61 | 70.86 | 2,427,837 | -0.19(-0.27%) |
May 26, 2005 | 69.84 | 71.22 | 69.60 | 71.05 | 3,676,691 | +1.68(+2.42%) |
May 25, 2005 | 69.84 | 69.89 | 68.73 | 69.37 | 2,672,053 | -0.47(-0.68%) |
May 24, 2005 | 69.60 | 70.03 | 69.05 | 69.84 | 3,160,706 | +0.04(+0.05%) |
May 23, 2005 | 68.86 | 69.84 | 68.24 | 69.81 | 4,113,326 | +0.95(+1.38%) |
May 20, 2005 | 68.28 | 69.06 | 67.46 | 68.85 | 3,928,401 | +0.80(+1.17%) |
May 19, 2005 | 67.30 | 68.08 | 66.79 | 68.05 | 4,076,959 | +0.75(+1.12%) |
May 18, 2005 | 68.51 | 69.42 | 66.93 | 67.30 | 8,038,642 | -1.10(-1.61%) |
May 17, 2005 | 68.28 | 68.41 | 67.69 | 68.40 | 3,998,271 | -0.08(-0.12%) |
May 16, 2005 | 67.33 | 68.51 | 67.15 | 68.48 | 4,558,338 | +1.33(+1.99%) |
May 13, 2005 | 69.32 | 69.32 | 66.27 | 67.15 | 4,985,056 | -1.64(-2.39%) |
May 12, 2005 | 70.10 | 70.98 | 68.72 | 68.79 | 4,688,161 | -1.26(-1.80%) |
May 11, 2005 | 70.10 | 70.28 | 69.11 | 70.05 | 4,652,454 | -0.09(-0.13%) |
May 10, 2005 | 70.05 | 71.21 | 69.73 | 70.14 | 4,294,285 | -0.77(-1.09%) |
May 09, 2005 | 69.82 | 71.05 | 69.19 | 70.91 | 4,283,044 | +0.64(+0.92%) |
May 06, 2005 | 69.89 | 70.64 | 69.49 | 70.27 | 2,727,376 | +0.55(+0.79%) |
May 05, 2005 | 69.52 | 70.30 | 69.12 | 69.71 | 3,147,261 | +0.42(+0.60%) |
May 04, 2005 | 69.22 | 70.09 | 68.75 | 69.30 | 4,400,744 | +0.65(+0.95%) |
May 03, 2005 | 67.78 | 68.98 | 67.51 | 68.64 | 6,516,698 | +1.09(+1.61%) |
May 02, 2005 | 66.70 | 68.08 | 66.21 | 67.56 | 5,668,112 | +0.98(+1.47%) |
Apr 29, 2005 | 65.33 | 66.70 | 64.47 | 66.58 | 4,545,554 | +1.86(+2.87%) |
Apr 28, 2005 | 67.15 | 67.15 | 64.42 | 64.72 | 5,979,334 | -1.03(-1.56%) |
Apr 27, 2005 | 62.97 | 66.05 | 62.27 | 65.74 | 6,320,752 | +2.97(+4.73%) |
Apr 26, 2005 | 63.70 | 64.62 | 62.77 | 62.77 | 2,458,694 | -1.02(-1.59%) |
Apr 25, 2005 | 63.79 | 64.30 | 63.16 | 63.79 | 2,846,399 | +0.40(+0.63%) |
Apr 22, 2005 | 63.33 | 64.10 | 62.61 | 63.39 | 2,892,685 | -0.25(-0.40%) |
Apr 21, 2005 | 63.52 | 63.65 | 62.46 | 63.64 | 4,096,575 | +1.13(+1.81%) |
Apr 20, 2005 | 64.24 | 64.67 | 62.30 | 62.51 | 4,014,141 | -1.15(-1.81%) |
Apr 19, 2005 | 63.97 | 63.97 | 63.10 | 63.66 | 5,427,863 | +1.10(+1.75%) |
Apr 18, 2005 | 64.20 | 64.52 | 61.15 | 62.56 | 6,408,917 | -1.56(-2.43%) |
Apr 15, 2005 | 63.52 | 66.02 | 62.16 | 64.13 | 12,324,552 | -0.52(-0.80%) |
Apr 14, 2005 | 68.06 | 68.06 | 64.21 | 64.64 | 11,361,793 | -3.42(-5.03%) |
Apr 13, 2005 | 69.93 | 70.09 | 67.87 | 68.06 | 4,446,149 | -1.82(-2.61%) |
Apr 12, 2005 | 69.03 | 70.02 | 68.39 | 69.89 | 3,556,125 | +0.86(+1.25%) |
Apr 11, 2005 | 68.40 | 69.28 | 68.10 | 69.03 | 3,497,496 | +0.94(+1.39%) |
Apr 08, 2005 | 69.25 | 69.29 | 67.88 | 68.08 | 2,662,796 | -1.17(-1.69%) |
Apr 07, 2005 | 68.28 | 69.43 | 68.05 | 69.25 | 4,859,641 | +1.14(+1.68%) |
Apr 06, 2005 | 68.28 | 68.68 | 67.93 | 68.11 | 3,706,446 | +0.07(+0.11%) |
Apr 05, 2005 | 67.96 | 68.24 | 67.66 | 68.04 | 4,106,714 | +0.53(+0.78%) |
Apr 04, 2005 | 67.51 | 67.86 | 67.06 | 67.51 | 3,663,245 | +0.56(+0.84%) |
Apr 01, 2005 | 68.24 | 69.03 | 66.39 | 66.95 | 4,283,485 | -1.06(-1.56%) |
Mar 31, 2005 | 68.46 | 68.47 | 67.65 | 68.01 | 3,991,880 | -0.51(-0.74%) |
Mar 30, 2005 | 66.28 | 68.57 | 65.70 | 68.52 | 5,583,694 | +2.69(+4.08%) |
Mar 29, 2005 | 67.19 | 67.76 | 65.57 | 65.83 | 4,895,348 | -1.12(-1.67%) |
Mar 28, 2005 | 66.19 | 67.26 | 65.79 | 66.95 | 4,101,645 | +0.75(+1.14%) |
Mar 24, 2005 | 65.70 | 66.35 | 65.40 | 66.19 | 3,798,578 | +0.73(+1.11%) |
Mar 23, 2005 | 67.21 | 67.21 | 65.20 | 65.47 | 6,285,927 | -1.62(-2.41%) |
Mar 22, 2005 | 66.86 | 68.15 | 66.86 | 67.08 | 3,530,557 | +0.23(+0.34%) |
Mar 21, 2005 | 67.15 | 67.58 | 66.07 | 66.86 | 4,788,448 | -0.20(-0.30%) |
Mar 18, 2005 | 68.40 | 68.44 | 66.24 | 67.06 | 8,487,842 | -1.33(-1.95%) |
Mar 17, 2005 | 68.15 | 68.54 | 66.88 | 68.39 | 4,336,163 | +0.68(+1.01%) |
Mar 16, 2005 | 68.60 | 68.64 | 67.03 | 67.71 | 4,725,631 | -0.95(-1.39%) |
Mar 15, 2005 | 67.92 | 68.88 | 67.66 | 68.66 | 5,670,537 | +0.83(+1.22%) |
Mar 14, 2005 | 67.74 | 68.16 | 67.13 | 67.84 | 4,503,676 | -66.19(-49.39%) |
Mar 11, 2005 | 135.97 | 136.43 | 133.50 | 134.03 | 6,745,486 | -2.08(-1.53%) |
Mar 10, 2005 | 136.96 | 138.81 | 135.44 | 136.11 | 6,402,965 | -0.63(-0.46%) |
Mar 09, 2005 | 138.82 | 139.04 | 136.07 | 136.74 | 5,758,040 | -2.31(-1.66%) |
Mar 08, 2005 | 139.28 | 139.59 | 138.11 | 139.05 | 5,668,553 | -0.63(-0.45%) |
Mar 07, 2005 | 139.35 | 140.35 | 138.14 | 139.68 | 6,685,093 | +0.11(+0.08%) |
Mar 04, 2005 | 136.65 | 139.64 | 136.65 | 139.57 | 5,714,839 | +3.74(+2.75%) |
Mar 03, 2005 | 137.57 | 138.60 | 135.40 | 135.83 | 7,519,572 | -0.84(-0.62%) |
Mar 02, 2005 | 134.11 | 137.06 | 133.68 | 136.67 | 8,592,537 | +2.27(+1.69%) |
Mar 01, 2005 | 132.30 | 135.88 | 132.28 | 134.40 | 8,614,138 | +1.91(+1.44%) |
Feb 28, 2005 | 131.71 | 132.93 | 131.12 | 132.50 | 6,722,563 | +0.50(+0.38%) |
Feb 25, 2005 | 130.16 | 132.30 | 128.92 | 132.00 | 8,133,199 | +1.27(+0.97%) |
Feb 24, 2005 | 127.81 | 130.99 | 127.62 | 130.73 | 7,772,605 | +2.79(+2.18%) |
Feb 23, 2005 | 123.85 | 127.94 | 123.85 | 127.94 | 6,680,244 | +4.09(+3.30%) |
Feb 22, 2005 | 127.03 | 127.17 | 123.41 | 123.85 | 8,002,274 | -3.31(-2.60%) |
Feb 18, 2005 | 127.80 | 128.61 | 126.60 | 127.16 | 5,727,623 | -0.24(-0.19%) |
Feb 17, 2005 | 127.53 | 127.80 | 126.59 | 127.41 | 4,422,785 | -0.13(-0.10%) |
Feb 16, 2005 | 124.92 | 127.75 | 124.58 | 127.53 | 7,535,883 | +2.61(+2.09%) |
Feb 15, 2005 | 123.26 | 125.79 | 123.11 | 124.92 | 6,886,108 | +1.75(+1.42%) |
Feb 14, 2005 | 121.47 | 123.24 | 121.15 | 123.17 | 7,406,280 | +2.03(+1.68%) |
Feb 11, 2005 | 121.95 | 122.53 | 120.96 | 121.14 | 9,926,029 | -0.44(-0.36%) |
Feb 10, 2005 | 122.27 | 123.33 | 120.77 | 121.57 | 17,045,774 | +4.93(+4.22%) |
Feb 09, 2005 | 117.51 | 118.18 | 116.18 | 116.64 | 5,037,734 | -0.39(-0.33%) |
Feb 08, 2005 | 117.28 | 118.32 | 116.85 | 117.03 | 4,411,324 | -0.25(-0.21%) |
Feb 07, 2005 | 117.51 | 118.19 | 115.77 | 117.28 | 5,983,742 | -1.09(-0.92%) |
Feb 04, 2005 | 118.73 | 119.23 | 117.96 | 118.37 | 5,802,123 | -0.36(-0.31%) |
Feb 03, 2005 | 118.55 | 119.09 | 117.86 | 118.73 | 5,892,051 | +0.18(+0.15%) |
Feb 02, 2005 | 118.86 | 119.46 | 117.66 | 118.55 | 7,109,165 | -0.41(-0.34%) |
Feb 01, 2005 | 115.65 | 119.32 | 115.34 | 118.96 | 6,758,269 | +3.67(+3.19%) |
Jan 31, 2005 | 115.10 | 116.00 | 114.78 | 115.28 | 4,573,106 | +0.98(+0.86%) |
Jan 28, 2005 | 113.88 | 114.97 | 113.54 | 114.30 | 4,341,673 | -0.71(-0.62%) |
Jan 27, 2005 | 113.42 | 115.44 | 113.20 | 115.01 | 4,047,644 | +1.68(+1.48%) |
Jan 26, 2005 | 112.88 | 113.64 | 112.46 | 113.33 | 4,922,679 | +0.53(+0.47%) |
Jan 25, 2005 | 114.47 | 114.74 | 112.38 | 112.80 | 5,806,531 | -1.66(-1.45%) |
Jan 24, 2005 | 115.87 | 115.92 | 114.12 | 114.46 | 4,182,977 | -1.03(-0.89%) |
Jan 21, 2005 | 114.97 | 117.05 | 114.70 | 115.48 | 7,060,234 | +1.01(+0.88%) |
Jan 20, 2005 | 116.01 | 116.91 | 113.69 | 114.48 | 7,258,604 | -1.31(-1.13%) |
Jan 19, 2005 | 116.28 | 117.16 | 115.48 | 115.78 | 5,377,168 | +0.97(+0.85%) |
Jan 18, 2005 | 115.42 | 115.69 | 114.56 | 114.81 | 7,430,526 | -1.24(-1.07%) |
Jan 14, 2005 | 116.30 | 117.05 | 115.86 | 116.06 | 5,798,155 | -0.24(-0.21%) |
Jan 13, 2005 | 115.19 | 117.05 | 115.18 | 116.30 | 7,469,318 | +1.70(+1.49%) |
Jan 12, 2005 | 113.88 | 115.10 | 113.22 | 114.59 | 6,369,022 | +1.56(+1.38%) |
Jan 11, 2005 | 114.36 | 114.71 | 112.58 | 113.03 | 5,744,816 | -1.02(-0.90%) |
Jan 10, 2005 | 113.35 | 115.21 | 112.95 | 114.06 | 6,691,264 | +1.60(+1.42%) |
Jan 07, 2005 | 112.06 | 113.42 | 110.89 | 112.46 | 5,857,226 | +0.40(+0.36%) |
Jan 06, 2005 | 110.70 | 112.95 | 109.89 | 112.06 | 5,480,762 | +1.52(+1.37%) |
Jan 05, 2005 | 109.52 | 111.85 | 109.39 | 110.55 | 7,925,130 | +1.07(+0.98%) |
Jan 04, 2005 | 111.61 | 112.72 | 108.61 | 109.48 | 7,971,417 | -1.94(-1.74%) |
Jan 03, 2005 | 112.70 | 113.20 | 110.77 | 111.42 | 7,074,781 | -1.78(-1.57%) |
Dec 31, 2004 | 113.06 | 114.19 | 113.02 | 113.20 | 3,706,446 | -0.76(-0.67%) |
Dec 30, 2004 | 114.24 | 114.69 | 113.96 | 113.96 | 2,619,375 | -0.67(-0.59%) |
Dec 29, 2004 | 114.19 | 115.13 | 114.03 | 114.63 | 2,888,718 | +0.45(+0.40%) |
Dec 28, 2004 | 113.15 | 114.26 | 112.97 | 114.18 | 3,712,618 | +1.57(+1.39%) |
Dec 27, 2004 | 113.13 | 113.42 | 112.21 | 112.61 | 3,089,734 | -0.62(-0.54%) |
Dec 23, 2004 | 113.74 | 113.77 | 111.93 | 113.22 | 3,542,019 | -0.65(-0.57%) |
Dec 22, 2004 | 112.97 | 113.88 | 112.46 | 113.88 | 5,027,595 | +1.33(+1.18%) |
Dec 21, 2004 | 112.13 | 113.21 | 111.70 | 112.55 | 6,246,032 | +0.44(+0.39%) |
Dec 20, 2004 | 111.51 | 113.10 | 110.97 | 112.12 | 7,218,049 | +0.77(+0.69%) |
Dec 17, 2004 | 112.06 | 112.59 | 111.18 | 111.35 | 8,523,769 | -0.78(-0.70%) |
Dec 16, 2004 | 114.38 | 114.44 | 111.75 | 112.13 | 9,510,773 | -2.39(-2.08%) |
Dec 15, 2004 | 113.15 | 114.51 | 113.11 | 114.51 | 5,227,288 | +1.36(+1.20%) |
Dec 14, 2004 | 114.56 | 114.79 | 112.38 | 113.15 | 10,898,487 | -1.99(-1.73%) |
Dec 13, 2004 | 113.56 | 115.75 | 112.69 | 115.14 | 10,326,298 | +0.96(+0.84%) |
Dec 10, 2004 | 112.02 | 114.74 | 111.76 | 114.18 | 8,930,649 | +2.07(+1.85%) |
Dec 09, 2004 | 108.98 | 112.28 | 108.75 | 112.11 | 8,863,644 | +2.77(+2.53%) |
Dec 08, 2004 | 107.89 | 109.52 | 107.88 | 109.34 | 6,940,770 | +1.45(+1.35%) |
Dec 07, 2004 | 108.89 | 109.52 | 107.11 | 107.89 | 7,652,260 | -0.62(-0.57%) |
Dec 06, 2004 | 107.74 | 109.16 | 105.79 | 108.51 | 10,546,269 | +0.77(+0.72%) |
Dec 03, 2004 | 107.44 | 107.98 | 105.93 | 107.73 | 6,688,178 | +0.62(+0.58%) |
Dec 02, 2004 | 107.58 | 107.87 | 106.44 | 107.12 | 8,789,586 | -0.46(-0.43%) |
Dec 01, 2004 | 108.43 | 110.20 | 107.05 | 107.58 | 11,535,477 | +0.05(+0.04%) |
Nov 30, 2004 | 107.34 | 107.91 | 106.84 | 107.53 | 8,966,797 | +0.27(+0.25%) |
Nov 29, 2004 | 106.57 | 108.11 | 106.30 | 107.26 | 10,853,964 | +1.86(+1.76%) |
Nov 26, 2004 | 103.16 | 105.83 | 103.12 | 105.40 | 3,948,899 | +2.25(+2.18%) |
Nov 24, 2004 | 101.94 | 103.18 | 100.99 | 103.15 | 4,867,135 | +1.77(+1.74%) |
Nov 23, 2004 | 100.36 | 101.41 | 99.90 | 101.38 | 6,757,829 | +0.70(+0.69%) |
Nov 22, 2004 | 100.36 | 101.69 | 99.69 | 100.68 | 10,077,232 | +0.33(+0.32%) |
Nov 19, 2004 | 100.45 | 100.80 | 99.50 | 100.36 | 5,443,292 | -0.09(-0.09%) |
Nov 18, 2004 | 99.21 | 100.61 | 98.97 | 100.45 | 6,735,347 | +1.23(+1.24%) |
Nov 17, 2004 | 99.45 | 100.37 | 98.24 | 99.21 | 7,987,727 | +0.16(+0.16%) |
Nov 16, 2004 | 99.94 | 100.43 | 98.41 | 99.05 | 8,730,515 | -0.89(-0.89%) |
Nov 15, 2004 | 97.37 | 100.05 | 97.00 | 99.94 | 8,707,593 | +2.57(+2.64%) |
Nov 12, 2004 | 98.38 | 98.38 | 95.87 | 97.37 | 11,903,124 | -1.04(-1.06%) |
Nov 11, 2004 | 98.11 | 98.78 | 97.13 | 98.42 | 9,408,062 | +0.26(+0.27%) |
Nov 10, 2004 | 97.31 | 98.55 | 96.82 | 98.15 | 9,315,048 | +0.84(+0.87%) |
Nov 09, 2004 | 96.05 | 98.20 | 95.44 | 97.31 | 15,398,416 | +3.35(+3.56%) |
Nov 08, 2004 | 93.10 | 94.32 | 92.83 | 93.96 | 5,468,419 | +0.86(+0.93%) |
Nov 05, 2004 | 92.19 | 94.60 | 92.09 | 93.10 | 9,716,638 | +0.91(+0.98%) |
Nov 04, 2004 | 90.74 | 92.36 | 90.39 | 92.19 | 13,822,471 | +1.81(+2.01%) |
Nov 03, 2004 | 88.24 | 91.06 | 88.24 | 90.38 | 12,228,893 | +3.67(+4.23%) |
Nov 02, 2004 | 86.97 | 88.15 | 86.52 | 86.71 | 7,706,922 | -0.26(-0.30%) |
Nov 01, 2004 | 85.84 | 87.28 | 85.73 | 86.97 | 9,277,137 | +0.77(+0.89%) |
Oct 29, 2004 | 86.47 | 86.63 | 85.29 | 86.20 | 10,632,229 | -0.27(-0.31%) |
Oct 28, 2004 | 85.20 | 87.75 | 84.73 | 86.47 | 18,313,584 | +3.22(+3.87%) |
Oct 27, 2004 | 81.03 | 84.12 | 80.21 | 83.25 | 10,898,046 | +2.22(+2.74%) |
Oct 26, 2004 | 78.04 | 81.97 | 78.04 | 81.03 | 17,267,068 | +4.07(+5.29%) |
Oct 25, 2004 | 75.99 | 77.13 | 75.86 | 76.96 | 11,017,950 | +1.41(+1.86%) |
Oct 22, 2004 | 75.59 | 77.49 | 75.50 | 75.55 | 12,084,303 | -0.13(-0.17%) |
Oct 21, 2004 | 78.31 | 78.53 | 75.29 | 75.68 | 23,698,688 | -2.63(-3.36%) |
Oct 20, 2004 | 75.36 | 79.72 | 75.36 | 78.31 | 31,831,004 | +0.12(+0.15%) |
Oct 19, 2004 | 87.07 | 87.07 | 74.95 | 78.19 | 65,604,720 | -10.50(-11.84%) |
Oct 18, 2004 | 88.02 | 88.92 | 87.50 | 88.69 | 5,009,521 | +0.21(+0.24%) |
Oct 15, 2004 | 88.58 | 89.20 | 85.04 | 88.48 | 15,730,797 | -0.09(-0.10%) |
Oct 14, 2004 | 91.19 | 91.33 | 88.56 | 88.57 | 9,453,907 | -0.41(-0.46%) |
Oct 13, 2004 | 89.73 | 89.86 | 88.43 | 88.98 | 4,126,110 | -0.75(-0.84%) |
Oct 12, 2004 | 89.11 | 90.15 | 88.39 | 89.73 | 4,257,476 | +0.35(+0.40%) |
Oct 11, 2004 | 89.02 | 90.11 | 88.82 | 89.38 | 3,147,041 | +0.09(+0.10%) |
Oct 08, 2004 | 90.27 | 91.15 | 88.77 | 89.29 | 5,715,721 | -1.01(-1.12%) |
Oct 07, 2004 | 90.42 | 90.74 | 89.61 | 90.29 | 4,030,892 | +0.05(+0.06%) |
Oct 06, 2004 | 89.92 | 90.88 | 89.83 | 90.24 | 6,931,513 | -0.68(-0.75%) |
Oct 05, 2004 | 91.48 | 91.90 | 89.80 | 90.92 | 7,988,168 | -0.55(-0.61%) |
Oct 04, 2004 | 91.33 | 91.76 | 91.07 | 91.47 | 6,767,527 | +0.37(+0.41%) |