Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 86.48 | 87.34 | 86.04 | 87.09 | 2,699,354 | +1.05(+1.22%) |
Aug 30, 2005 | 86.09 | 86.17 | 85.27 | 86.04 | 2,303,482 | -0.24(-0.28%) |
Aug 29, 2005 | 85.78 | 86.49 | 85.60 | 86.28 | 2,039,994 | +0.31(+0.36%) |
Aug 26, 2005 | 86.56 | 86.72 | 85.41 | 85.97 | 2,117,355 | -0.59(-0.68%) |
Aug 25, 2005 | 86.35 | 86.75 | 85.38 | 86.56 | 2,497,780 | +0.40(+0.46%) |
Aug 24, 2005 | 87.57 | 88.29 | 86.16 | 86.16 | 2,866,460 | -1.42(-1.62%) |
Aug 23, 2005 | 87.34 | 87.73 | 87.01 | 87.58 | 2,459,993 | +0.08(+0.09%) |
Aug 22, 2005 | 87.58 | 88.05 | 87.01 | 87.50 | 2,145,313 | +0.34(+0.39%) |
Aug 19, 2005 | 87.04 | 87.61 | 86.91 | 87.16 | 1,851,441 | +0.33(+0.38%) |
Aug 18, 2005 | 86.86 | 87.21 | 86.34 | 86.83 | 2,607,056 | -0.22(-0.25%) |
Aug 17, 2005 | 87.62 | 87.79 | 86.33 | 87.05 | 5,384,793 | -0.74(-0.85%) |
Aug 16, 2005 | 89.73 | 89.98 | 87.73 | 87.80 | 3,426,373 | -2.03(-2.26%) |
Aug 15, 2005 | 88.71 | 89.94 | 88.50 | 89.83 | 2,955,438 | +0.80(+0.90%) |
Aug 12, 2005 | 88.66 | 89.57 | 88.44 | 89.03 | 3,871,393 | -0.38(-0.43%) |
Aug 11, 2005 | 87.80 | 89.52 | 87.69 | 89.41 | 5,320,453 | +1.65(+1.88%) |
Aug 10, 2005 | 87.72 | 89.16 | 87.59 | 87.76 | 5,455,005 | +0.43(+0.49%) |
Aug 09, 2005 | 86.19 | 87.44 | 86.18 | 87.33 | 4,612,965 | +1.23(+1.43%) |
Aug 08, 2005 | 86.19 | 86.92 | 85.89 | 86.10 | 3,545,734 | +0.16(+0.19%) |
Aug 05, 2005 | 85.19 | 86.01 | 84.80 | 85.93 | 4,163,605 | +0.35(+0.41%) |
Aug 04, 2005 | 86.17 | 86.22 | 85.19 | 85.58 | 2,658,247 | -1.27(-1.46%) |
Aug 03, 2005 | 85.45 | 87.03 | 85.20 | 86.85 | 4,299,434 | +1.06(+1.23%) |
Aug 02, 2005 | 84.01 | 85.92 | 84.01 | 85.79 | 3,424,075 | +1.88(+2.24%) |
Aug 01, 2005 | 84.29 | 84.81 | 83.57 | 83.91 | 3,139,906 | -0.28(-0.33%) |
Jul 29, 2005 | 85.71 | 85.78 | 84.16 | 84.19 | 2,665,269 | -1.72(-2.00%) |
Jul 28, 2005 | 85.54 | 86.09 | 84.68 | 85.91 | 2,990,417 | +0.41(+0.48%) |
Jul 27, 2005 | 84.56 | 85.52 | 84.04 | 85.50 | 3,050,033 | +1.12(+1.33%) |
Jul 26, 2005 | 85.02 | 85.16 | 84.26 | 84.38 | 2,554,077 | -0.47(-0.55%) |
Jul 25, 2005 | 85.44 | 85.96 | 84.84 | 84.85 | 2,391,057 | -0.63(-0.74%) |
Jul 22, 2005 | 84.55 | 85.57 | 84.35 | 85.49 | 3,017,097 | +0.69(+0.81%) |
Jul 21, 2005 | 85.58 | 85.88 | 84.51 | 84.80 | 5,006,539 | -1.07(-1.24%) |
Jul 20, 2005 | 84.40 | 86.15 | 84.39 | 85.86 | 5,210,410 | -0.09(-0.10%) |
Jul 19, 2005 | 85.11 | 86.07 | 85.09 | 85.95 | 4,634,923 | +1.16(+1.37%) |
Jul 18, 2005 | 84.56 | 85.13 | 84.20 | 84.79 | 3,431,352 | -0.20(-0.24%) |
Jul 15, 2005 | 84.80 | 85.22 | 84.42 | 84.99 | 3,789,053 | -0.04(-0.05%) |
Jul 14, 2005 | 85.34 | 85.54 | 84.77 | 85.03 | 4,787,603 | +0.43(+0.51%) |
Jul 13, 2005 | 84.07 | 84.96 | 84.00 | 84.60 | 4,966,454 | +0.60(+0.71%) |
Jul 12, 2005 | 83.82 | 85.13 | 83.82 | 84.00 | 5,595,558 | -0.05(-0.07%) |
Jul 11, 2005 | 82.77 | 84.18 | 82.74 | 84.06 | 5,668,707 | +1.30(+1.57%) |
Jul 08, 2005 | 81.55 | 82.91 | 81.22 | 82.76 | 4,074,754 | +1.21(+1.49%) |
Jul 07, 2005 | 80.17 | 81.63 | 79.92 | 81.55 | 5,425,899 | +0.43(+0.53%) |
Jul 06, 2005 | 80.71 | 81.52 | 80.71 | 81.11 | 5,492,920 | +0.29(+0.36%) |
Jul 05, 2005 | 80.10 | 81.23 | 80.03 | 80.82 | 3,175,905 | +0.37(+0.46%) |
Jul 01, 2005 | 80.03 | 81.18 | 80.03 | 80.46 | 3,106,587 | +0.54(+0.68%) |
Jun 30, 2005 | 80.90 | 81.04 | 79.72 | 79.92 | 3,909,563 | -0.60(-0.75%) |
Jun 29, 2005 | 81.63 | 81.82 | 80.38 | 80.52 | 4,121,350 | -0.92(-1.13%) |
Jun 28, 2005 | 81.08 | 82.22 | 80.92 | 81.44 | 4,448,796 | +0.60(+0.74%) |
Jun 27, 2005 | 80.68 | 81.22 | 79.90 | 80.84 | 4,023,435 | -0.37(-0.45%) |
Jun 24, 2005 | 80.03 | 81.23 | 79.85 | 81.21 | 6,666,747 | +1.29(+1.62%) |
Jun 23, 2005 | 80.14 | 80.79 | 79.82 | 79.92 | 4,924,326 | -0.35(-0.44%) |
Jun 22, 2005 | 80.43 | 81.00 | 80.17 | 80.27 | 4,550,285 | -0.13(-0.17%) |
Jun 21, 2005 | 80.68 | 81.31 | 80.34 | 80.40 | 4,732,710 | -0.48(-0.59%) |
Jun 20, 2005 | 80.97 | 81.35 | 80.42 | 80.88 | 4,775,093 | -0.43(-0.53%) |
Jun 17, 2005 | 80.49 | 81.65 | 80.14 | 81.31 | 7,984,062 | +0.90(+1.12%) |
Jun 16, 2005 | 77.32 | 80.92 | 77.32 | 80.41 | 13,184,133 | +2.71(+3.49%) |
Jun 15, 2005 | 77.24 | 78.04 | 76.62 | 77.70 | 7,811,084 | +0.70(+0.91%) |
Jun 14, 2005 | 78.06 | 78.47 | 76.96 | 77.00 | 5,984,536 | -0.75(-0.97%) |
Jun 13, 2005 | 77.38 | 78.15 | 77.09 | 77.75 | 5,660,920 | +0.16(+0.21%) |
Jun 10, 2005 | 78.44 | 78.44 | 77.30 | 77.59 | 2,398,844 | -0.70(-0.90%) |
Jun 09, 2005 | 77.43 | 78.62 | 77.24 | 78.29 | 5,222,666 | +1.25(+1.63%) |
Jun 08, 2005 | 77.63 | 77.73 | 77.04 | 77.04 | 3,855,818 | -0.04(-0.05%) |
Jun 07, 2005 | 77.24 | 77.92 | 76.99 | 77.08 | 4,767,178 | -0.02(-0.02%) |
Jun 06, 2005 | 75.79 | 77.38 | 75.54 | 77.10 | 4,314,753 | +0.88(+1.15%) |
Jun 03, 2005 | 76.41 | 76.87 | 75.72 | 76.22 | 4,238,030 | -0.29(-0.38%) |
Jun 02, 2005 | 76.77 | 77.14 | 76.16 | 76.51 | 5,075,602 | -0.76(-0.98%) |
Jun 01, 2005 | 76.30 | 78.16 | 75.76 | 77.27 | 8,311,253 | +0.89(+1.17%) |
May 31, 2005 | 74.41 | 76.43 | 74.22 | 76.38 | 9,813,802 | +1.57(+2.09%) |
May 27, 2005 | 75.94 | 75.96 | 74.54 | 74.81 | 8,589,422 | -0.86(-1.14%) |
May 26, 2005 | 76.81 | 76.89 | 75.23 | 75.67 | 10,230,737 | -0.51(-0.67%) |
May 25, 2005 | 78.10 | 78.10 | 76.16 | 76.18 | 8,541,167 | -1.83(-2.34%) |
May 24, 2005 | 78.73 | 78.73 | 77.32 | 78.00 | 5,257,772 | -0.87(-1.10%) |
May 23, 2005 | 79.63 | 79.63 | 78.57 | 78.87 | 4,731,305 | -0.31(-0.39%) |
May 20, 2005 | 78.29 | 79.27 | 77.98 | 79.18 | 4,462,327 | +0.75(+0.96%) |
May 19, 2005 | 77.73 | 78.73 | 77.73 | 78.43 | 4,920,624 | +0.42(+0.54%) |
May 18, 2005 | 77.16 | 78.31 | 77.16 | 78.00 | 6,700,066 | +0.96(+1.25%) |
May 17, 2005 | 76.38 | 77.25 | 76.18 | 77.04 | 6,888,618 | -0.05(-0.07%) |
May 16, 2005 | 76.63 | 77.78 | 76.61 | 77.10 | 6,278,790 | +0.47(+0.61%) |
May 13, 2005 | 78.49 | 78.49 | 75.53 | 76.63 | 11,732,264 | -1.88(-2.39%) |
May 12, 2005 | 81.08 | 81.26 | 77.82 | 78.51 | 9,530,271 | -2.77(-3.40%) |
May 11, 2005 | 80.33 | 81.50 | 79.88 | 81.27 | 6,551,598 | +1.28(+1.61%) |
May 10, 2005 | 81.64 | 81.68 | 79.75 | 79.99 | 8,141,338 | -2.66(-3.21%) |
May 09, 2005 | 81.84 | 82.67 | 81.64 | 82.64 | 4,665,561 | +0.64(+0.78%) |
May 06, 2005 | 82.84 | 83.17 | 81.86 | 82.00 | 4,874,156 | -0.49(-0.59%) |
May 05, 2005 | 83.66 | 84.04 | 81.91 | 82.49 | 6,037,259 | -0.76(-0.91%) |
May 04, 2005 | 82.41 | 83.93 | 81.98 | 83.25 | 6,645,555 | +1.49(+1.82%) |
May 03, 2005 | 81.11 | 82.17 | 80.72 | 81.76 | 7,175,086 | -0.07(-0.09%) |
May 02, 2005 | 82.63 | 82.92 | 80.68 | 81.83 | 8,025,168 | -1.83(-2.18%) |
Apr 29, 2005 | 83.92 | 84.04 | 81.86 | 83.65 | 5,854,323 | +0.44(+0.53%) |
Apr 28, 2005 | 83.78 | 84.51 | 82.99 | 83.21 | 4,562,668 | -1.20(-1.42%) |
Apr 27, 2005 | 82.76 | 84.73 | 82.41 | 84.41 | 4,635,561 | +1.60(+1.93%) |
Apr 26, 2005 | 82.83 | 83.97 | 82.34 | 82.81 | 4,728,625 | -0.02(-0.02%) |
Apr 25, 2005 | 81.90 | 83.35 | 81.90 | 82.83 | 4,600,327 | +1.21(+1.49%) |
Apr 22, 2005 | 82.25 | 82.84 | 80.85 | 81.62 | 9,280,442 | -0.72(-0.88%) |
Apr 21, 2005 | 82.68 | 83.75 | 81.04 | 82.34 | 9,028,187 | +0.61(+0.75%) |
Apr 20, 2005 | 83.58 | 83.73 | 81.52 | 81.73 | 7,001,597 | -1.85(-2.21%) |
Apr 19, 2005 | 84.21 | 84.54 | 83.55 | 83.57 | 5,890,706 | -0.52(-0.61%) |
Apr 18, 2005 | 83.57 | 84.59 | 83.27 | 84.09 | 5,182,453 | +0.67(+0.81%) |
Apr 15, 2005 | 84.87 | 85.44 | 83.42 | 83.42 | 7,149,809 | -1.57(-1.84%) |
Apr 14, 2005 | 86.28 | 86.48 | 84.94 | 84.98 | 5,553,941 | -1.19(-1.38%) |
Apr 13, 2005 | 87.55 | 87.73 | 85.96 | 86.17 | 5,980,961 | -1.37(-1.57%) |
Apr 12, 2005 | 87.38 | 88.10 | 86.28 | 87.55 | 7,573,765 | -0.26(-0.29%) |
Apr 11, 2005 | 88.87 | 89.15 | 87.67 | 87.80 | 4,607,221 | -0.66(-0.74%) |
Apr 08, 2005 | 88.71 | 89.50 | 88.34 | 88.46 | 4,852,837 | -0.47(-0.53%) |
Apr 07, 2005 | 88.13 | 89.25 | 87.89 | 88.93 | 6,045,812 | +0.81(+0.92%) |
Apr 06, 2005 | 86.91 | 88.23 | 86.79 | 88.13 | 6,739,257 | +1.50(+1.73%) |
Apr 05, 2005 | 86.91 | 87.66 | 86.52 | 86.63 | 6,039,557 | -0.32(-0.37%) |
Apr 04, 2005 | 85.50 | 87.21 | 85.05 | 86.95 | 7,870,062 | +1.33(+1.56%) |
Apr 01, 2005 | 86.75 | 87.00 | 84.84 | 85.62 | 7,184,532 | -0.54(-0.63%) |
Mar 31, 2005 | 86.17 | 86.37 | 85.43 | 86.16 | 4,839,305 | +0.15(+0.17%) |
Mar 30, 2005 | 84.75 | 86.09 | 84.75 | 86.01 | 5,191,772 | +1.06(+1.24%) |
Mar 29, 2005 | 85.92 | 86.66 | 84.89 | 84.95 | 4,897,901 | -0.96(-1.12%) |
Mar 28, 2005 | 85.34 | 86.16 | 85.03 | 85.92 | 3,246,629 | +1.00(+1.18%) |
Mar 24, 2005 | 85.21 | 85.78 | 84.89 | 84.91 | 3,723,563 | +0.27(+0.31%) |
Mar 23, 2005 | 84.29 | 85.32 | 84.21 | 84.65 | 5,682,622 | +0.05(+0.06%) |
Mar 22, 2005 | 85.97 | 86.94 | 84.34 | 84.59 | 7,260,617 | -1.26(-1.47%) |
Mar 21, 2005 | 86.25 | 86.82 | 85.85 | 85.85 | 5,035,645 | -0.30(-0.35%) |
Mar 18, 2005 | 85.93 | 86.72 | 85.82 | 86.15 | 9,672,100 | -0.05(-0.05%) |
Mar 17, 2005 | 86.14 | 87.14 | 84.95 | 86.20 | 7,086,107 | +0.05(+0.06%) |
Mar 16, 2005 | 86.59 | 86.62 | 85.07 | 86.14 | 4,040,541 | -0.45(-0.52%) |
Mar 15, 2005 | 87.50 | 87.66 | 86.50 | 86.59 | 3,941,095 | +0.42(+0.49%) |
Mar 14, 2005 | 86.02 | 86.75 | 85.43 | 86.17 | 3,447,947 | +0.35(+0.41%) |
Mar 11, 2005 | 87.22 | 87.38 | 85.31 | 85.81 | 3,838,457 | -1.39(-1.60%) |
Mar 10, 2005 | 87.30 | 87.73 | 86.81 | 87.21 | 3,103,140 | +0.36(+0.41%) |
Mar 09, 2005 | 88.13 | 88.13 | 86.81 | 86.85 | 3,481,011 | -1.38(-1.56%) |
Mar 08, 2005 | 88.36 | 88.65 | 87.81 | 88.23 | 3,450,117 | -0.13(-0.15%) |
Mar 07, 2005 | 87.69 | 88.61 | 87.37 | 88.36 | 3,247,778 | +0.99(+1.14%) |
Mar 04, 2005 | 86.32 | 88.38 | 86.19 | 87.37 | 3,962,031 | +1.66(+1.94%) |
Mar 03, 2005 | 86.48 | 86.84 | 85.38 | 85.70 | 2,635,396 | -0.25(-0.29%) |
Mar 02, 2005 | 85.58 | 87.20 | 85.56 | 85.96 | 2,845,651 | -0.23(-0.26%) |
Mar 01, 2005 | 84.91 | 86.76 | 84.91 | 86.18 | 3,257,863 | +0.96(+1.12%) |
Feb 28, 2005 | 86.17 | 86.25 | 84.87 | 85.23 | 3,382,969 | -1.02(-1.18%) |
Feb 25, 2005 | 85.17 | 86.36 | 85.02 | 86.25 | 2,888,545 | +1.25(+1.47%) |
Feb 24, 2005 | 85.11 | 85.55 | 84.70 | 84.99 | 2,547,950 | -0.48(-0.56%) |
Feb 23, 2005 | 85.09 | 85.70 | 84.73 | 85.47 | 3,528,628 | +0.98(+1.16%) |
Feb 22, 2005 | 84.64 | 85.59 | 84.22 | 84.49 | 3,216,756 | -0.89(-1.05%) |
Feb 18, 2005 | 86.68 | 86.79 | 85.07 | 85.38 | 4,348,072 | -1.25(-1.45%) |
Feb 17, 2005 | 88.20 | 88.37 | 86.59 | 86.64 | 2,999,225 | -1.31(-1.49%) |
Feb 16, 2005 | 88.01 | 88.22 | 87.43 | 87.95 | 2,851,779 | -0.34(-0.39%) |
Feb 15, 2005 | 88.13 | 88.67 | 87.93 | 88.29 | 3,139,140 | +0.58(+0.66%) |
Feb 14, 2005 | 88.34 | 88.81 | 87.49 | 87.71 | 2,907,693 | -0.63(-0.71%) |
Feb 11, 2005 | 88.34 | 89.25 | 87.79 | 88.34 | 5,056,453 | +0.00(+0.00%) |
Feb 10, 2005 | 87.58 | 88.50 | 87.54 | 88.34 | 4,577,731 | +1.03(+1.18%) |
Feb 09, 2005 | 87.37 | 88.79 | 87.22 | 87.30 | 5,859,302 | -0.08(-0.09%) |
Feb 08, 2005 | 86.14 | 87.68 | 86.10 | 87.38 | 5,390,282 | +1.54(+1.79%) |
Feb 07, 2005 | 86.18 | 86.33 | 85.64 | 85.85 | 3,459,309 | -0.34(-0.39%) |
Feb 04, 2005 | 85.18 | 86.43 | 85.16 | 86.18 | 4,759,263 | +1.00(+1.18%) |
Feb 03, 2005 | 84.91 | 85.34 | 84.76 | 85.18 | 3,744,500 | +0.12(+0.14%) |
Feb 02, 2005 | 84.72 | 85.36 | 84.59 | 85.06 | 3,657,947 | +0.15(+0.18%) |
Feb 01, 2005 | 84.33 | 85.34 | 84.05 | 84.91 | 4,329,434 | +0.43(+0.51%) |
Jan 31, 2005 | 84.11 | 84.58 | 83.93 | 84.48 | 4,884,879 | +1.36(+1.63%) |
Jan 28, 2005 | 81.98 | 83.59 | 81.47 | 83.13 | 7,473,425 | +1.66(+2.04%) |
Jan 27, 2005 | 80.97 | 81.73 | 80.69 | 81.47 | 4,441,391 | +0.58(+0.72%) |
Jan 26, 2005 | 80.82 | 81.09 | 79.74 | 80.89 | 4,862,667 | +0.31(+0.39%) |
Jan 25, 2005 | 81.55 | 82.02 | 80.38 | 80.57 | 4,297,519 | -0.30(-0.37%) |
Jan 24, 2005 | 80.94 | 81.89 | 80.71 | 80.87 | 4,972,837 | -0.07(-0.09%) |
Jan 21, 2005 | 80.84 | 81.89 | 80.52 | 80.94 | 5,876,792 | -0.05(-0.07%) |
Jan 20, 2005 | 81.08 | 81.29 | 80.59 | 81.00 | 4,151,605 | -0.52(-0.63%) |
Jan 19, 2005 | 81.73 | 82.03 | 81.32 | 81.51 | 4,559,221 | -0.74(-0.90%) |
Jan 18, 2005 | 81.15 | 82.39 | 81.12 | 82.25 | 4,116,754 | +0.61(+0.75%) |
Jan 14, 2005 | 80.76 | 81.74 | 80.64 | 81.64 | 3,567,436 | +1.00(+1.24%) |
Jan 13, 2005 | 80.53 | 81.44 | 80.51 | 80.64 | 4,156,966 | -0.26(-0.32%) |
Jan 12, 2005 | 81.55 | 81.67 | 80.22 | 80.90 | 5,075,475 | -0.70(-0.86%) |
Jan 11, 2005 | 81.51 | 82.00 | 81.00 | 81.60 | 3,999,180 | -0.63(-0.77%) |
Jan 10, 2005 | 81.69 | 82.59 | 81.68 | 82.23 | 3,433,394 | +0.16(+0.19%) |
Jan 07, 2005 | 82.43 | 82.61 | 81.78 | 82.08 | 3,925,520 | -0.35(-0.43%) |
Jan 06, 2005 | 81.44 | 82.45 | 81.40 | 82.43 | 4,583,093 | +1.12(+1.38%) |
Jan 05, 2005 | 81.27 | 82.23 | 81.14 | 81.31 | 4,658,667 | -0.37(-0.45%) |
Jan 04, 2005 | 82.09 | 82.41 | 81.40 | 81.68 | 6,579,811 | -0.53(-0.65%) |
Jan 03, 2005 | 82.17 | 82.45 | 81.73 | 82.21 | 5,411,601 | +0.71(+0.87%) |
Dec 31, 2004 | 82.19 | 82.25 | 81.50 | 81.50 | 1,898,803 | -0.69(-0.84%) |
Dec 30, 2004 | 82.17 | 82.71 | 82.08 | 82.19 | 2,079,568 | +0.21(+0.26%) |
Dec 29, 2004 | 82.17 | 82.38 | 81.73 | 81.98 | 2,027,355 | -0.39(-0.48%) |
Dec 28, 2004 | 81.62 | 82.41 | 81.62 | 82.37 | 2,306,163 | +0.74(+0.91%) |
Dec 27, 2004 | 82.21 | 82.28 | 81.31 | 81.62 | 2,191,525 | -0.12(-0.14%) |
Dec 23, 2004 | 81.98 | 82.57 | 81.74 | 81.74 | 2,568,248 | -0.04(-0.05%) |
Dec 22, 2004 | 81.82 | 82.64 | 81.65 | 81.78 | 4,491,306 | -0.48(-0.58%) |
Dec 21, 2004 | 81.47 | 82.40 | 78.68 | 82.26 | 6,703,513 | +0.96(+1.18%) |
Dec 20, 2004 | 81.28 | 82.27 | 80.74 | 81.30 | 6,175,642 | +0.03(+0.04%) |
Dec 17, 2004 | 81.55 | 82.71 | 80.68 | 81.27 | 10,067,844 | -1.29(-1.57%) |
Dec 16, 2004 | 83.31 | 83.82 | 82.02 | 82.56 | 10,473,800 | -3.02(-3.52%) |
Dec 15, 2004 | 85.89 | 86.49 | 85.12 | 85.58 | 6,166,706 | -0.49(-0.57%) |
Dec 14, 2004 | 86.52 | 86.52 | 85.89 | 86.07 | 5,335,133 | -0.45(-0.52%) |
Dec 13, 2004 | 86.13 | 86.86 | 85.73 | 86.52 | 5,365,644 | +0.82(+0.96%) |
Dec 10, 2004 | 84.99 | 86.11 | 84.00 | 85.70 | 4,977,049 | +1.50(+1.78%) |
Dec 09, 2004 | 83.57 | 84.46 | 83.18 | 84.20 | 3,295,650 | +0.63(+0.76%) |
Dec 08, 2004 | 83.45 | 84.35 | 83.03 | 83.57 | 3,879,435 | +0.46(+0.56%) |
Dec 07, 2004 | 84.38 | 84.44 | 83.10 | 83.10 | 2,911,140 | -0.85(-1.01%) |
Dec 06, 2004 | 83.86 | 84.39 | 83.31 | 83.95 | 2,987,480 | +0.55(+0.66%) |
Dec 03, 2004 | 83.50 | 83.88 | 82.65 | 83.40 | 3,483,564 | -0.10(-0.12%) |
Dec 02, 2004 | 83.05 | 84.18 | 82.93 | 83.50 | 4,486,966 | +0.47(+0.57%) |
Dec 01, 2004 | 82.45 | 83.15 | 82.22 | 83.03 | 4,039,392 | +0.97(+1.18%) |
Nov 30, 2004 | 81.90 | 82.49 | 81.89 | 82.06 | 3,787,010 | -0.25(-0.30%) |
Nov 29, 2004 | 82.59 | 82.71 | 81.87 | 82.31 | 3,679,010 | +0.19(+0.23%) |
Nov 26, 2004 | 82.21 | 82.56 | 82.12 | 82.12 | 1,016,422 | -0.13(-0.15%) |
Nov 24, 2004 | 81.55 | 82.42 | 81.55 | 82.25 | 3,099,055 | +0.93(+1.15%) |
Nov 23, 2004 | 81.27 | 81.52 | 80.75 | 81.32 | 3,355,267 | +0.31(+0.38%) |
Nov 22, 2004 | 80.49 | 81.39 | 80.01 | 81.01 | 2,992,842 | +0.30(+0.37%) |
Nov 19, 2004 | 82.07 | 82.07 | 79.83 | 80.71 | 4,569,434 | -1.40(-1.71%) |
Nov 18, 2004 | 82.17 | 82.23 | 81.56 | 82.12 | 2,663,992 | +0.09(+0.11%) |
Nov 17, 2004 | 81.51 | 82.56 | 81.42 | 82.02 | 4,680,114 | +0.78(+0.95%) |
Nov 16, 2004 | 81.96 | 81.96 | 81.01 | 81.25 | 4,716,369 | -0.70(-0.86%) |
Nov 15, 2004 | 82.13 | 82.33 | 81.19 | 81.95 | 4,179,817 | -0.03(-0.04%) |
Nov 12, 2004 | 81.04 | 82.17 | 80.90 | 81.98 | 5,661,813 | +1.30(+1.61%) |
Nov 11, 2004 | 79.31 | 80.92 | 79.28 | 80.68 | 5,063,092 | +1.76(+2.23%) |
Nov 10, 2004 | 79.05 | 79.38 | 78.63 | 78.92 | 3,334,458 | -0.09(-0.12%) |
Nov 09, 2004 | 78.51 | 79.34 | 78.25 | 79.02 | 3,608,287 | +0.52(+0.66%) |
Nov 08, 2004 | 78.65 | 78.96 | 78.16 | 78.50 | 3,611,734 | -0.50(-0.63%) |
Nov 05, 2004 | 78.73 | 79.70 | 77.82 | 79.00 | 6,514,322 | +0.67(+0.85%) |
Nov 04, 2004 | 77.84 | 78.76 | 77.12 | 78.33 | 5,601,048 | +0.49(+0.63%) |
Nov 03, 2004 | 78.34 | 78.73 | 77.30 | 77.84 | 5,532,622 | +0.64(+0.83%) |
Nov 02, 2004 | 77.43 | 78.12 | 77.16 | 77.20 | 5,451,176 | +0.18(+0.23%) |
Nov 01, 2004 | 76.92 | 77.48 | 76.61 | 77.02 | 3,229,650 | -0.05(-0.06%) |
Oct 29, 2004 | 76.32 | 77.12 | 76.32 | 77.06 | 4,931,092 | +0.74(+0.98%) |
Oct 28, 2004 | 75.28 | 76.88 | 75.04 | 76.32 | 6,793,895 | +1.04(+1.38%) |
Oct 27, 2004 | 73.07 | 75.44 | 72.85 | 75.28 | 5,899,132 | +1.83(+2.50%) |
Oct 26, 2004 | 72.69 | 74.24 | 72.69 | 73.45 | 4,398,370 | +1.05(+1.45%) |
Oct 25, 2004 | 71.87 | 72.62 | 71.37 | 72.40 | 3,854,797 | -0.22(-0.30%) |
Oct 22, 2004 | 72.87 | 73.43 | 72.07 | 72.62 | 4,488,625 | -0.60(-0.82%) |
Oct 21, 2004 | 72.07 | 73.52 | 72.05 | 73.22 | 5,136,496 | +0.89(+1.22%) |
Oct 20, 2004 | 72.15 | 72.61 | 71.08 | 72.33 | 5,023,007 | -0.56(-0.77%) |
Oct 19, 2004 | 73.83 | 74.42 | 72.54 | 72.90 | 5,290,963 | -0.93(-1.26%) |
Oct 18, 2004 | 73.76 | 73.99 | 72.92 | 73.83 | 3,283,650 | +0.07(+0.10%) |
Oct 15, 2004 | 73.40 | 73.88 | 72.92 | 73.76 | 4,070,158 | +0.96(+1.32%) |
Oct 14, 2004 | 73.63 | 73.76 | 72.38 | 72.80 | 4,997,858 | -1.40(-1.89%) |
Oct 13, 2004 | 74.42 | 74.61 | 73.78 | 74.20 | 3,733,904 | +0.10(+0.14%) |
Oct 12, 2004 | 73.05 | 74.26 | 73.04 | 74.10 | 3,335,862 | +0.35(+0.48%) |
Oct 11, 2004 | 74.26 | 74.35 | 73.66 | 73.74 | 2,074,079 | -0.08(-0.11%) |
Oct 08, 2004 | 74.30 | 74.81 | 73.56 | 73.82 | 3,867,308 | -0.48(-0.64%) |
Oct 07, 2004 | 74.42 | 74.75 | 73.92 | 74.30 | 3,516,628 | -0.53(-0.71%) |
Oct 06, 2004 | 73.69 | 74.93 | 73.44 | 74.83 | 4,398,115 | +1.14(+1.55%) |
Oct 05, 2004 | 74.38 | 74.50 | 73.47 | 73.69 | 5,067,815 | -0.63(-0.84%) |
Oct 04, 2004 | 74.26 | 74.77 | 73.98 | 74.31 | 4,647,561 | +0.74(+1.01%) |
Oct 01, 2004 | 73.21 | 74.17 | 73.12 | 73.57 | 4,065,690 | +0.53(+0.73%) |
Sep 30, 2004 | 73.12 | 73.30 | 72.42 | 73.04 | 3,474,500 | -0.03(-0.04%) |
Sep 29, 2004 | 72.90 | 73.22 | 72.38 | 73.07 | 3,837,308 | +0.17(+0.24%) |
Sep 28, 2004 | 72.65 | 73.04 | 71.89 | 72.90 | 3,582,883 | +0.24(+0.33%) |
Sep 27, 2004 | 73.23 | 73.23 | 72.16 | 72.65 | 4,359,179 | -0.57(-0.78%) |
Sep 24, 2004 | 73.38 | 73.45 | 72.72 | 73.23 | 3,337,139 | +0.32(+0.44%) |
Sep 23, 2004 | 72.46 | 73.35 | 72.46 | 72.91 | 5,507,346 | -0.25(-0.34%) |
Sep 22, 2004 | 72.91 | 73.77 | 72.46 | 73.16 | 8,246,274 | -1.18(-1.59%) |
Sep 21, 2004 | 72.85 | 74.39 | 72.65 | 74.34 | 7,819,892 | +2.52(+3.51%) |
Sep 20, 2004 | 71.28 | 72.16 | 71.26 | 71.82 | 3,852,499 | -0.29(-0.40%) |
Sep 17, 2004 | 73.08 | 73.21 | 71.92 | 72.11 | 3,690,500 | -0.87(-1.19%) |
Sep 16, 2004 | 72.58 | 73.34 | 72.38 | 72.98 | 3,225,182 | +0.59(+0.81%) |
Sep 15, 2004 | 73.63 | 73.64 | 72.39 | 72.39 | 3,533,607 | -1.32(-1.80%) |
Sep 14, 2004 | 73.07 | 73.83 | 72.77 | 73.71 | 3,702,244 | +0.39(+0.53%) |
Sep 13, 2004 | 73.16 | 73.32 | 72.67 | 73.32 | 3,776,287 | +0.37(+0.50%) |
Sep 10, 2004 | 71.97 | 73.03 | 71.83 | 72.95 | 3,633,308 | +0.99(+1.37%) |
Sep 09, 2004 | 72.15 | 72.19 | 70.98 | 71.97 | 3,933,435 | +0.34(+0.47%) |
Sep 08, 2004 | 72.29 | 72.50 | 71.57 | 71.63 | 3,567,692 | -0.62(-0.86%) |
Sep 07, 2004 | 71.44 | 72.68 | 71.33 | 72.25 | 4,982,922 | +1.59(+2.25%) |
Sep 03, 2004 | 71.33 | 71.85 | 70.50 | 70.66 | 2,320,461 | -0.67(-0.94%) |
Sep 02, 2004 | 69.87 | 71.52 | 69.63 | 71.33 | 3,014,672 | +1.46(+2.10%) |