Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 95.80 | 95.85 | 95.31 | 95.43 | 58,251,636 | -0.52(-0.54%) |
Dec 29, 2005 | 96.36 | 96.54 | 95.85 | 95.95 | 42,918,920 | -0.43(-0.45%) |
Dec 28, 2005 | 96.37 | 96.56 | 96.19 | 96.38 | 40,140,572 | +0.21(+0.22%) |
Dec 27, 2005 | 97.31 | 97.37 | 96.09 | 96.16 | 58,068,056 | -0.99(-1.02%) |
Dec 23, 2005 | 97.18 | 97.23 | 96.89 | 97.15 | 36,503,564 | +0.05(+0.06%) |
Dec 22, 2005 | 96.81 | 97.10 | 96.63 | 97.10 | 42,075,656 | +0.51(+0.52%) |
Dec 21, 2005 | 96.70 | 97.15 | 96.42 | 96.59 | 67,585,992 | +0.15(+0.16%) |
Dec 20, 2005 | 96.59 | 97.02 | 96.17 | 96.44 | 60,805,824 | +0.09(+0.10%) |
Dec 19, 2005 | 97.13 | 97.24 | 96.33 | 96.35 | 63,697,428 | -0.50(-0.51%) |
Dec 16, 2005 | 97.54 | 98.54 | 96.85 | 96.85 | 60,330,504 | -0.83(-0.85%) |
Dec 15, 2005 | 97.98 | 98.10 | 97.47 | 97.67 | 72,780,488 | -0.28(-0.29%) |
Dec 14, 2005 | 97.50 | 98.17 | 97.44 | 97.96 | 83,990,040 | +0.38(+0.39%) |
Dec 13, 2005 | 96.88 | 97.87 | 96.79 | 97.57 | 115,646,304 | +0.66(+0.68%) |
Dec 12, 2005 | 97.11 | 97.23 | 96.54 | 96.91 | 63,139,252 | +0.09(+0.09%) |
Dec 09, 2005 | 96.69 | 97.17 | 96.43 | 96.82 | 66,209,476 | +0.25(+0.26%) |
Dec 08, 2005 | 96.74 | 97.20 | 96.17 | 96.57 | 81,657,792 | -0.06(-0.06%) |
Dec 07, 2005 | 97.18 | 97.24 | 96.32 | 96.63 | 87,181,608 | -0.57(-0.58%) |
Dec 06, 2005 | 97.37 | 97.90 | 97.05 | 97.20 | 75,143,272 | +0.18(+0.19%) |
Dec 05, 2005 | 97.06 | 97.13 | 96.71 | 97.01 | 77,458,304 | -0.21(-0.21%) |
Dec 02, 2005 | 97.16 | 97.40 | 96.95 | 97.22 | 60,963,832 | +0.12(+0.13%) |
Dec 01, 2005 | 96.59 | 97.36 | 96.55 | 97.10 | 85,475,248 | +0.98(+1.02%) |
Nov 30, 2005 | 96.87 | 96.97 | 96.03 | 96.12 | 71,096,312 | -0.54(-0.56%) |
Nov 29, 2005 | 97.05 | 97.32 | 96.64 | 96.65 | 65,215,904 | -0.09(-0.09%) |
Nov 28, 2005 | 97.53 | 97.54 | 96.60 | 96.75 | 71,103,616 | -0.69(-0.71%) |
Nov 25, 2005 | 97.32 | 97.50 | 97.19 | 97.44 | 19,923,630 | +0.08(+0.08%) |
Nov 23, 2005 | 96.76 | 97.65 | 96.73 | 97.36 | 66,351,040 | +0.56(+0.58%) |
Nov 22, 2005 | 96.23 | 96.97 | 96.13 | 96.80 | 86,686,584 | +0.41(+0.43%) |
Nov 21, 2005 | 95.92 | 96.50 | 95.79 | 96.39 | 65,265,484 | +0.48(+0.50%) |
Nov 18, 2005 | 95.82 | 96.38 | 95.29 | 95.90 | 94,512,904 | +0.38(+0.39%) |
Nov 17, 2005 | 94.85 | 95.54 | 94.38 | 95.53 | 72,612,048 | +0.88(+0.93%) |
Nov 16, 2005 | 94.55 | 94.69 | 94.26 | 94.65 | 66,717,284 | +0.19(+0.20%) |
Nov 15, 2005 | 94.84 | 95.11 | 94.16 | 94.45 | 90,798,264 | -0.34(-0.36%) |
Nov 14, 2005 | 94.85 | 95.05 | 94.56 | 94.80 | 58,834,340 | -0.05(-0.06%) |
Nov 11, 2005 | 94.54 | 94.91 | 93.83 | 94.85 | 45,492,944 | +0.32(+0.34%) |
Nov 10, 2005 | 93.79 | 94.93 | 93.31 | 94.53 | 103,241,984 | +0.73(+0.78%) |
Nov 09, 2005 | 93.51 | 94.23 | 93.40 | 93.80 | 75,240,872 | +0.12(+0.13%) |
Nov 08, 2005 | 93.47 | 93.83 | 93.34 | 93.68 | 54,999,136 | +0.00(+0.00%) |
Nov 07, 2005 | 93.81 | 93.98 | 93.39 | 93.68 | 61,017,196 | +0.09(+0.10%) |
Nov 04, 2005 | 93.61 | 93.86 | 93.16 | 93.59 | 77,184,176 | -0.12(-0.13%) |
Nov 03, 2005 | 93.62 | 94.01 | 93.31 | 93.71 | 110,444,504 | +0.40(+0.43%) |
Nov 02, 2005 | 92.10 | 93.31 | 92.07 | 93.31 | 97,432,688 | +0.97(+1.05%) |
Nov 01, 2005 | 92.40 | 92.66 | 92.14 | 92.35 | 87,410,984 | +0.28(+0.30%) |
Oct 31, 2005 | 92.19 | 92.97 | 92.07 | 92.07 | 104,566,440 | +0.25(+0.28%) |
Oct 28, 2005 | 90.76 | 91.93 | 90.52 | 91.82 | 95,194,632 | +1.30(+1.44%) |
Oct 27, 2005 | 91.36 | 91.49 | 90.38 | 90.52 | 89,067,496 | -0.97(-1.06%) |
Oct 26, 2005 | 92.06 | 92.39 | 91.35 | 91.49 | 107,893,320 | -0.27(-0.29%) |
Oct 25, 2005 | 91.75 | 92.16 | 91.16 | 91.76 | 100,537,624 | -0.18(-0.20%) |
Oct 24, 2005 | 90.58 | 92.04 | 90.75 | 91.94 | 94,363,240 | +1.40(+1.55%) |
Oct 21, 2005 | 90.65 | 91.04 | 90.06 | 90.54 | 126,014,024 | +0.35(+0.39%) |
Oct 20, 2005 | 91.60 | 91.83 | 89.90 | 90.19 | 172,252,112 | -1.62(-1.76%) |
Oct 19, 2005 | 90.10 | 91.82 | 89.76 | 91.80 | 152,090,880 | +1.50(+1.66%) |
Oct 18, 2005 | 91.16 | 91.17 | 90.28 | 90.30 | 97,872,512 | -0.99(-1.08%) |
Oct 17, 2005 | 91.02 | 91.41 | 90.78 | 91.29 | 88,872,824 | +0.34(+0.37%) |
Oct 14, 2005 | 90.43 | 91.06 | 90.10 | 90.95 | 115,668,224 | +0.95(+1.06%) |
Oct 13, 2005 | 90.22 | 90.50 | 89.58 | 90.00 | 129,259,736 | -0.05(-0.06%) |
Oct 12, 2005 | 90.74 | 91.30 | 89.99 | 90.06 | 131,153,200 | -0.71(-0.79%) |
Oct 11, 2005 | 91.27 | 91.50 | 90.68 | 90.77 | 98,688,128 | -0.13(-0.14%) |
Oct 10, 2005 | 91.73 | 91.75 | 90.67 | 90.90 | 68,731,440 | -0.77(-0.84%) |
Oct 07, 2005 | 91.42 | 92.01 | 91.30 | 91.67 | 98,720,744 | +0.31(+0.34%) |
Oct 06, 2005 | 91.92 | 92.17 | 90.57 | 91.36 | 180,485,648 | -0.33(-0.36%) |
Oct 05, 2005 | 92.95 | 93.21 | 85.91 | 91.69 | 122,739,224 | -1.22(-1.31%) |
Oct 04, 2005 | 93.70 | 94.29 | 92.91 | 92.91 | 65,149,880 | -1.06(-1.13%) |
Oct 03, 2005 | 94.35 | 94.53 | 93.85 | 93.96 | 66,543,624 | -0.34(-0.36%) |
Sep 30, 2005 | 93.95 | 94.30 | 93.30 | 94.30 | 62,399,064 | +0.29(+0.31%) |
Sep 29, 2005 | 93.16 | 94.16 | 92.80 | 94.01 | 86,917,136 | +0.76(+0.81%) |
Sep 28, 2005 | 93.47 | 93.60 | 92.89 | 93.25 | 76,588,160 | +0.09(+0.10%) |
Sep 27, 2005 | 93.14 | 93.50 | 92.75 | 93.16 | 86,311,336 | -0.02(-0.02%) |
Sep 26, 2005 | 93.52 | 93.69 | 92.80 | 93.18 | 91,886,040 | +0.11(+0.12%) |
Sep 23, 2005 | 93.07 | 93.42 | 92.66 | 93.07 | 77,461,304 | +0.08(+0.08%) |
Sep 22, 2005 | 93.00 | 93.24 | 92.31 | 93.00 | 110,381,224 | +0.33(+0.36%) |
Sep 21, 2005 | 93.48 | 93.40 | 92.57 | 92.67 | 122,443,824 | -0.87(-0.93%) |
Sep 20, 2005 | 93.54 | 94.74 | 93.40 | 93.54 | 110,856,280 | -0.80(-0.84%) |
Sep 19, 2005 | 94.34 | 94.69 | 93.99 | 94.34 | 69,639,680 | -0.31(-0.33%) |
Sep 16, 2005 | 94.49 | 94.84 | 94.17 | 94.65 | 98,411,392 | +0.28(+0.29%) |
Sep 15, 2005 | 94.68 | 94.75 | 94.19 | 94.38 | 1,477,767 | -0.05(-0.06%) |
Sep 14, 2005 | 94.85 | 94.98 | 94.29 | 94.43 | 67,972,072 | -0.34(-0.36%) |
Sep 13, 2005 | 95.14 | 95.36 | 94.67 | 94.78 | 76,231,048 | -0.53(-0.55%) |
Sep 12, 2005 | 95.38 | 95.55 | 95.24 | 95.31 | 43,079,928 | -0.19(-0.20%) |
Sep 09, 2005 | 94.91 | 95.60 | 94.88 | 95.50 | 57,552,676 | +0.84(+0.89%) |
Sep 08, 2005 | 94.78 | 95.04 | 94.51 | 94.65 | 50,974,484 | -0.31(-0.33%) |
Sep 07, 2005 | 94.75 | 95.14 | 94.62 | 94.97 | 54,431,828 | +0.16(+0.17%) |
Sep 06, 2005 | 94.81 | 94.88 | 94.00 | 94.81 | 74,684,784 | +1.10(+1.17%) |
Sep 02, 2005 | 93.71 | 94.18 | 93.53 | 93.71 | 61,339,600 | -0.17(-0.18%) |
Sep 01, 2005 | 93.88 | 94.39 | 92.84 | 93.88 | 96,970,800 | -0.07(-0.07%) |
Aug 31, 2005 | 93.95 | 94.01 | 92.54 | 93.95 | 129,894,248 | +1.17(+1.26%) |
Aug 30, 2005 | 92.93 | 92.97 | 92.27 | 92.78 | 95,429,368 | -0.49(-0.53%) |
Aug 29, 2005 | 92.09 | 93.34 | 92.26 | 93.27 | 73,295,864 | +0.71(+0.77%) |
Aug 26, 2005 | 92.55 | 93.11 | 92.49 | 92.55 | 77,999,648 | -0.64(-0.68%) |
Aug 25, 2005 | 93.01 | 93.25 | 92.90 | 93.19 | 46,491,212 | +0.34(+0.36%) |
Aug 24, 2005 | 93.46 | 94.06 | 92.81 | 92.85 | 103,208,968 | -0.84(-0.89%) |
Aug 23, 2005 | 93.89 | 93.97 | 92.85 | 93.69 | 72,073,048 | -0.18(-0.19%) |
Aug 22, 2005 | 93.95 | 94.45 | 93.41 | 93.86 | 91,264,976 | +0.00(+0.00%) |
Aug 19, 2005 | 93.99 | 94.13 | 93.66 | 93.86 | 52,071,916 | +0.21(+0.23%) |
Aug 18, 2005 | 93.54 | 93.93 | 93.38 | 93.65 | 69,856,920 | -0.01(-0.01%) |
Aug 17, 2005 | 93.65 | 94.17 | 93.53 | 93.66 | 81,549,624 | -0.01(-0.01%) |
Aug 16, 2005 | 94.61 | 94.67 | 93.57 | 93.67 | 94,253,256 | -1.23(-1.30%) |
Aug 15, 2005 | 94.44 | 94.94 | 94.14 | 94.90 | 47,261,540 | +0.58(+0.62%) |
Aug 12, 2005 | 94.71 | 94.80 | 94.08 | 94.32 | 71,508,224 | -0.58(-0.61%) |
Aug 11, 2005 | 94.48 | 95.06 | 94.28 | 94.90 | 76,779,048 | +0.38(+0.40%) |
Aug 10, 2005 | 94.90 | 95.42 | 94.13 | 94.52 | 95,407,184 | -0.05(-0.05%) |
Aug 09, 2005 | 94.32 | 94.72 | 94.17 | 94.57 | 61,718,896 | +0.57(+0.60%) |
Aug 08, 2005 | 94.40 | 94.58 | 93.80 | 94.00 | 62,923,444 | -0.18(-0.19%) |
Aug 05, 2005 | 94.62 | 95.02 | 94.02 | 94.18 | 70,198,768 | -0.64(-0.68%) |
Aug 04, 2005 | 95.21 | 95.27 | 94.71 | 94.82 | 66,596,204 | -0.77(-0.80%) |
Aug 03, 2005 | 95.23 | 95.60 | 95.13 | 95.59 | 48,526,764 | +0.25(+0.27%) |
Aug 02, 2005 | 94.94 | 95.50 | 94.84 | 95.34 | 60,296,708 | +0.57(+0.60%) |
Aug 01, 2005 | 94.91 | 95.07 | 94.62 | 94.77 | 56,014,240 | -0.07(-0.07%) |
Jul 29, 2005 | 95.35 | 95.52 | 94.65 | 94.84 | 81,473,296 | -0.64(-0.67%) |
Jul 28, 2005 | 95.03 | 95.53 | 94.76 | 95.47 | 63,193,140 | +0.60(+0.63%) |
Jul 27, 2005 | 94.65 | 94.95 | 94.31 | 94.88 | 59,048,188 | +0.34(+0.36%) |
Jul 26, 2005 | 94.45 | 94.68 | 93.79 | 94.53 | 55,873,716 | +0.11(+0.12%) |
Jul 25, 2005 | 94.58 | 95.00 | 94.16 | 94.42 | 75,135,056 | -0.27(-0.28%) |
Jul 22, 2005 | 94.18 | 94.70 | 93.99 | 94.68 | 72,971,112 | +0.63(+0.67%) |
Jul 21, 2005 | 94.69 | 94.74 | 93.86 | 94.06 | 131,504,056 | -0.55(-0.58%) |
Jul 20, 2005 | 93.96 | 94.83 | 93.73 | 94.61 | 90,812,616 | +0.32(+0.34%) |
Jul 19, 2005 | 94.05 | 94.35 | 93.82 | 94.29 | 77,632,880 | +0.51(+0.55%) |
Jul 18, 2005 | 93.89 | 93.99 | 93.54 | 93.77 | 74,031,360 | -0.38(-0.40%) |
Jul 15, 2005 | 94.11 | 94.30 | 93.78 | 94.15 | 73,246,160 | -0.05(-0.06%) |
Jul 14, 2005 | 94.26 | 94.61 | 93.88 | 94.20 | 84,516,248 | +0.37(+0.39%) |
Jul 13, 2005 | 93.71 | 93.90 | 93.50 | 93.83 | 53,842,080 | +0.13(+0.14%) |
Jul 12, 2005 | 93.42 | 93.99 | 93.23 | 93.70 | 68,053,488 | +0.25(+0.26%) |
Jul 11, 2005 | 92.99 | 93.58 | 92.98 | 93.46 | 64,924,552 | +0.48(+0.51%) |
Jul 08, 2005 | 91.95 | 92.98 | 91.76 | 92.98 | 84,222,032 | +1.05(+1.14%) |
Jul 07, 2005 | 90.66 | 91.93 | 90.64 | 91.93 | 134,727,056 | +0.36(+0.39%) |
Jul 06, 2005 | 92.27 | 92.47 | 91.52 | 91.57 | 70,538,656 | -0.77(-0.84%) |
Jul 05, 2005 | 91.38 | 92.47 | 91.35 | 92.35 | 67,262,936 | +0.74(+0.80%) |
Jul 01, 2005 | 91.53 | 91.82 | 91.37 | 91.61 | 64,959,388 | +0.27(+0.29%) |
Jun 30, 2005 | 92.14 | 92.22 | 91.17 | 91.34 | 81,280,848 | -0.50(-0.54%) |
Jun 29, 2005 | 92.25 | 92.28 | 91.79 | 91.84 | 56,117,312 | -0.25(-0.27%) |
Jun 28, 2005 | 91.51 | 92.16 | 91.49 | 92.09 | 55,915,336 | +0.77(+0.84%) |
Jun 27, 2005 | 91.18 | 91.52 | 91.01 | 91.32 | 66,753,168 | +0.13(+0.14%) |
Jun 24, 2005 | 91.88 | 91.98 | 91.08 | 91.19 | 77,223,184 | -0.67(-0.73%) |
Jun 23, 2005 | 92.98 | 93.20 | 91.84 | 91.86 | 81,953,448 | -1.31(-1.41%) |
Jun 22, 2005 | 93.26 | 93.46 | 92.79 | 93.17 | 60,765,640 | +0.08(+0.08%) |
Jun 21, 2005 | 93.12 | 93.24 | 92.76 | 93.10 | 52,266,716 | +0.05(+0.06%) |
Jun 20, 2005 | 92.80 | 93.38 | 92.69 | 93.04 | 55,094,256 | +0.03(+0.03%) |
Jun 17, 2005 | 93.15 | 93.43 | 92.35 | 93.01 | 70,106,264 | -0.03(-0.03%) |
Jun 16, 2005 | 92.81 | 93.23 | 92.68 | 93.04 | 60,835,704 | +0.24(+0.26%) |
Jun 15, 2005 | 92.86 | 92.92 | 92.15 | 92.81 | 70,259,312 | +0.18(+0.19%) |
Jun 14, 2005 | 92.32 | 92.89 | 92.26 | 92.63 | 44,360,544 | +0.21(+0.23%) |
Jun 13, 2005 | 91.93 | 92.80 | 91.83 | 92.42 | 64,552,172 | +0.29(+0.32%) |
Jun 10, 2005 | 92.40 | 92.47 | 91.66 | 92.12 | 47,626,352 | -0.21(-0.23%) |
Jun 09, 2005 | 91.77 | 92.42 | 91.54 | 92.34 | 74,579,752 | +0.44(+0.48%) |
Jun 08, 2005 | 92.30 | 92.42 | 91.72 | 91.90 | 65,264,700 | -0.17(-0.18%) |
Jun 07, 2005 | 92.27 | 92.93 | 91.98 | 92.07 | 87,002,592 | +0.07(+0.07%) |
Jun 06, 2005 | 91.99 | 92.12 | 91.63 | 92.00 | 47,403,888 | -0.08(-0.09%) |
Jun 03, 2005 | 92.39 | 92.65 | 91.76 | 92.09 | 79,627,328 | -0.47(-0.51%) |
Jun 02, 2005 | 92.15 | 92.61 | 92.05 | 92.55 | 52,813,932 | +0.20(+0.22%) |
Jun 01, 2005 | 91.60 | 92.68 | 91.55 | 92.35 | 91,096,792 | +0.78(+0.85%) |
May 31, 2005 | 92.03 | 92.10 | 91.51 | 91.57 | 58,602,612 | -0.59(-0.64%) |
May 27, 2005 | 92.02 | 92.12 | 91.82 | 92.16 | 32,148,676 | +0.15(+0.17%) |
May 26, 2005 | 91.81 | 92.13 | 91.68 | 92.01 | 56,827,364 | +0.49(+0.54%) |
May 25, 2005 | 91.47 | 91.87 | 91.07 | 91.52 | 63,231,108 | -0.07(-0.08%) |
May 24, 2005 | 91.52 | 91.84 | 91.36 | 91.59 | 66,541,928 | -0.21(-0.23%) |
May 23, 2005 | 91.37 | 92.00 | 91.35 | 91.80 | 66,923,044 | +0.51(+0.55%) |
May 20, 2005 | 91.47 | 91.50 | 91.01 | 91.30 | 60,573,056 | -0.13(-0.14%) |
May 19, 2005 | 91.22 | 91.52 | 90.97 | 91.43 | 82,004,072 | +0.38(+0.42%) |
May 18, 2005 | 90.51 | 91.27 | 90.45 | 91.04 | 101,841,200 | +0.93(+1.03%) |
May 17, 2005 | 89.23 | 90.21 | 89.03 | 90.12 | 80,128,224 | +0.60(+0.67%) |
May 16, 2005 | 88.68 | 89.55 | 88.64 | 89.52 | 64,391,036 | +0.83(+0.93%) |
May 13, 2005 | 89.14 | 89.38 | 87.99 | 88.69 | 111,481,400 | -0.18(-0.20%) |
May 12, 2005 | 89.92 | 90.12 | 88.45 | 88.87 | 124,700,792 | -0.99(-1.10%) |
May 11, 2005 | 89.62 | 89.98 | 88.79 | 89.86 | 120,049,200 | +0.49(+0.55%) |
May 10, 2005 | 89.95 | 90.06 | 89.20 | 89.37 | 97,900,696 | -0.94(-1.04%) |
May 09, 2005 | 89.83 | 90.50 | 89.71 | 90.30 | 57,377,316 | +0.56(+0.62%) |
May 06, 2005 | 90.38 | 90.43 | 89.72 | 89.74 | 90,814,824 | -0.28(-0.32%) |
May 05, 2005 | 90.19 | 90.44 | 89.47 | 90.02 | 126,982,552 | -0.03(-0.03%) |
May 04, 2005 | 89.40 | 90.25 | 89.12 | 90.06 | 107,615,664 | +0.69(+0.77%) |
May 03, 2005 | 88.96 | 89.56 | 88.67 | 89.37 | 113,288,352 | +0.15(+0.17%) |
May 02, 2005 | 88.96 | 89.22 | 88.54 | 89.21 | 73,144,384 | +0.50(+0.56%) |
Apr 29, 2005 | 88.19 | 88.81 | 87.35 | 88.71 | 136,064,304 | +1.19(+1.36%) |
Apr 28, 2005 | 88.35 | 88.66 | 87.53 | 87.53 | 96,902,048 | -1.11(-1.25%) |
Apr 27, 2005 | 88.03 | 88.96 | 87.71 | 88.64 | 111,147,768 | +0.34(+0.39%) |
Apr 26, 2005 | 88.87 | 89.50 | 88.25 | 88.29 | 98,331,536 | -0.87(-0.97%) |
Apr 25, 2005 | 88.80 | 89.29 | 88.69 | 89.16 | 68,323,960 | +0.58(+0.66%) |
Apr 22, 2005 | 88.71 | 89.29 | 87.58 | 88.58 | 117,218,672 | -0.34(-0.38%) |
Apr 21, 2005 | 87.98 | 89.07 | 87.66 | 88.91 | 114,120,136 | +1.69(+1.94%) |
Apr 20, 2005 | 88.45 | 88.62 | 87.03 | 87.22 | 149,835,744 | -1.23(-1.40%) |
Apr 19, 2005 | 88.22 | 88.68 | 88.01 | 88.45 | 89,241,816 | +0.70(+0.79%) |
Apr 18, 2005 | 87.46 | 88.11 | 87.34 | 87.76 | 130,890,432 | +0.27(+0.31%) |
Apr 15, 2005 | 88.71 | 89.06 | 87.45 | 87.49 | 174,921,792 | -1.24(-1.40%) |
Apr 14, 2005 | 90.01 | 90.06 | 88.73 | 88.73 | 130,006,056 | -1.17(-1.30%) |
Apr 13, 2005 | 90.87 | 91.05 | 89.77 | 89.90 | 86,188,560 | -1.07(-1.18%) |
Apr 12, 2005 | 90.35 | 91.25 | 89.73 | 90.97 | 112,945,584 | +0.47(+0.52%) |
Apr 11, 2005 | 90.66 | 90.76 | 90.31 | 90.51 | 59,833,520 | +0.07(+0.08%) |
Apr 08, 2005 | 91.34 | 91.37 | 90.44 | 90.44 | 83,884,488 | -0.95(-1.04%) |
Apr 07, 2005 | 90.75 | 91.40 | 90.68 | 91.39 | 61,617,908 | +0.49(+0.54%) |
Apr 06, 2005 | 90.78 | 91.17 | 90.58 | 90.90 | 69,558,784 | +0.31(+0.35%) |
Apr 05, 2005 | 90.27 | 90.73 | 89.76 | 90.58 | 65,929,736 | +0.43(+0.48%) |
Apr 04, 2005 | 89.95 | 90.33 | 89.47 | 90.15 | 93,433,736 | +0.15(+0.17%) |
Apr 01, 2005 | 90.92 | 91.20 | 89.60 | 90.00 | 127,128,560 | -0.41(-0.45%) |
Mar 31, 2005 | 90.58 | 90.79 | 90.34 | 90.41 | 84,872,840 | -0.17(-0.19%) |
Mar 30, 2005 | 89.50 | 90.59 | 89.50 | 90.58 | 82,066,048 | +1.26(+1.42%) |
Mar 29, 2005 | 89.78 | 90.36 | 89.10 | 89.31 | 95,305,280 | -0.60(-0.66%) |
Mar 28, 2005 | 89.99 | 90.39 | 89.91 | 89.91 | 61,332,688 | +0.13(+0.15%) |
Mar 24, 2005 | 90.02 | 90.43 | 89.72 | 89.78 | 67,872,384 | +0.11(+0.12%) |
Mar 23, 2005 | 89.63 | 90.22 | 89.48 | 89.67 | 93,873,312 | +0.08(+0.09%) |
Mar 22, 2005 | 90.72 | 91.15 | 89.60 | 89.60 | 121,777,744 | -0.92(-1.02%) |
Mar 21, 2005 | 90.98 | 91.04 | 90.25 | 90.52 | 80,151,968 | -0.34(-0.37%) |
Mar 18, 2005 | 91.29 | 91.61 | 90.55 | 90.85 | 80,744,328 | -0.63(-0.69%) |
Mar 17, 2005 | 91.44 | 91.77 | 91.19 | 91.48 | 81,847,240 | +0.18(+0.20%) |
Mar 16, 2005 | 91.74 | 92.09 | 91.13 | 91.30 | 100,109,392 | -0.78(-0.85%) |
Mar 15, 2005 | 93.06 | 93.09 | 92.03 | 92.08 | 81,530,576 | -0.77(-0.83%) |
Mar 14, 2005 | 92.44 | 92.86 | 92.19 | 92.84 | 47,400,104 | +0.57(+0.62%) |
Mar 11, 2005 | 92.98 | 93.29 | 92.09 | 92.27 | 75,849,408 | -0.65(-0.70%) |
Mar 10, 2005 | 92.89 | 93.12 | 92.28 | 92.92 | 85,206,208 | +0.21(+0.22%) |
Mar 09, 2005 | 93.48 | 93.73 | 92.71 | 92.71 | 96,033,856 | -1.04(-1.11%) |
Mar 08, 2005 | 94.02 | 94.27 | 93.59 | 93.76 | 58,280,340 | -0.35(-0.37%) |
Mar 07, 2005 | 94.01 | 94.46 | 93.81 | 94.11 | 57,159,032 | +0.05(+0.05%) |
Mar 04, 2005 | 93.54 | 94.14 | 93.34 | 94.06 | 73,292,608 | +1.16(+1.25%) |
Mar 03, 2005 | 93.24 | 93.43 | 92.51 | 92.91 | 81,026,552 | +0.04(+0.04%) |
Mar 02, 2005 | 92.55 | 93.45 | 92.47 | 92.87 | 83,808,816 | -0.05(-0.05%) |
Mar 01, 2005 | 92.57 | 93.14 | 92.57 | 92.91 | 62,066,352 | +0.46(+0.50%) |
Feb 28, 2005 | 92.85 | 92.97 | 92.00 | 92.45 | 90,584,936 | -0.61(-0.66%) |
Feb 25, 2005 | 92.18 | 93.25 | 92.11 | 93.07 | 79,818,088 | +0.91(+0.99%) |
Feb 24, 2005 | 91.39 | 92.22 | 91.19 | 92.16 | 90,431,232 | +0.61(+0.66%) |
Feb 23, 2005 | 91.18 | 91.64 | 90.92 | 91.55 | 89,128,832 | +0.65(+0.72%) |
Feb 22, 2005 | 91.89 | 92.33 | 90.88 | 90.90 | 105,495,824 | -1.37(-1.49%) |
Feb 18, 2005 | 92.10 | 92.34 | 91.89 | 92.27 | 64,643,244 | +0.12(+0.13%) |
Feb 17, 2005 | 92.91 | 92.91 | 92.14 | 92.15 | 75,876,544 | -0.75(-0.81%) |
Feb 16, 2005 | 92.68 | 93.09 | 92.48 | 92.90 | 67,572,160 | +0.06(+0.07%) |
Feb 15, 2005 | 92.58 | 93.07 | 92.49 | 92.84 | 57,983,768 | +0.34(+0.37%) |
Feb 14, 2005 | 92.50 | 92.63 | 92.34 | 92.49 | 42,474,912 | -0.07(-0.07%) |
Feb 11, 2005 | 91.75 | 92.77 | 91.56 | 92.56 | 69,509,072 | +0.79(+0.86%) |
Feb 10, 2005 | 91.71 | 91.99 | 91.40 | 91.77 | 60,048,416 | +0.33(+0.36%) |
Feb 09, 2005 | 92.29 | 92.35 | 91.40 | 91.44 | 72,266,672 | -0.69(-0.75%) |
Feb 08, 2005 | 92.10 | 92.47 | 92.02 | 92.13 | 51,484,908 | +0.11(+0.12%) |
Feb 07, 2005 | 92.14 | 92.37 | 91.94 | 92.02 | 60,296,580 | -0.12(-0.13%) |
Feb 04, 2005 | 91.20 | 92.30 | 91.19 | 92.15 | 65,268,484 | +0.86(+0.94%) |
Feb 03, 2005 | 91.25 | 91.33 | 90.88 | 91.29 | 64,129,692 | -0.12(-0.13%) |
Feb 02, 2005 | 91.25 | 91.66 | 91.13 | 91.41 | 68,638,408 | +0.28(+0.30%) |
Feb 01, 2005 | 90.63 | 91.27 | 90.52 | 91.14 | 67,868,080 | +0.57(+0.63%) |
Jan 31, 2005 | 90.42 | 90.63 | 90.22 | 90.56 | 70,641,208 | +0.56(+0.62%) |
Jan 28, 2005 | 90.05 | 90.09 | 89.37 | 90.00 | 79,350,984 | +0.00(+0.00%) |
Jan 27, 2005 | 89.82 | 90.25 | 89.66 | 90.00 | 73,904,536 | +0.15(+0.17%) |
Jan 26, 2005 | 89.92 | 90.13 | 89.70 | 89.85 | 74,952,384 | +0.27(+0.30%) |
Jan 25, 2005 | 89.60 | 90.03 | 89.46 | 89.58 | 89,163,800 | +0.25(+0.28%) |
Jan 24, 2005 | 89.74 | 89.93 | 89.19 | 89.33 | 76,408,752 | -0.18(-0.20%) |
Jan 21, 2005 | 90.28 | 90.44 | 89.40 | 89.50 | 82,558,072 | -0.55(-0.61%) |
Jan 20, 2005 | 90.35 | 90.59 | 89.89 | 90.06 | 94,067,072 | -0.55(-0.61%) |
Jan 19, 2005 | 91.53 | 91.60 | 90.60 | 90.61 | 71,647,832 | -0.96(-1.05%) |
Jan 18, 2005 | 90.48 | 91.68 | 90.40 | 91.56 | 74,962,824 | +0.94(+1.04%) |
Jan 14, 2005 | 90.42 | 90.84 | 90.25 | 90.62 | 54,844,392 | +0.44(+0.49%) |
Jan 13, 2005 | 90.93 | 91.00 | 90.06 | 90.18 | 72,782,184 | -0.70(-0.77%) |
Jan 12, 2005 | 90.74 | 91.08 | 90.07 | 90.88 | 96,947,840 | +0.30(+0.33%) |
Jan 11, 2005 | 90.93 | 91.01 | 90.43 | 90.58 | 82,668,720 | -0.63(-0.69%) |
Jan 10, 2005 | 90.70 | 91.56 | 90.70 | 91.20 | 74,108,336 | +0.43(+0.47%) |
Jan 07, 2005 | 91.18 | 91.38 | 90.54 | 90.78 | 73,005,824 | -0.13(-0.14%) |
Jan 06, 2005 | 90.78 | 91.32 | 90.64 | 90.91 | 63,007,992 | +0.46(+0.51%) |
Jan 05, 2005 | 91.01 | 91.40 | 90.44 | 90.45 | 85,951,224 | -0.63(-0.69%) |
Jan 04, 2005 | 92.32 | 92.39 | 90.78 | 91.07 | 90,373,952 | -1.13(-1.22%) |