Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 91.66 | 91.87 | 91.41 | 91.45 | 1,730,321 | -0.44(-0.48%) |
Dec 29, 2005 | 92.36 | 92.53 | 91.89 | 91.89 | 1,677,689 | -0.44(-0.48%) |
Dec 28, 2005 | 92.35 | 92.51 | 92.18 | 92.33 | 1,460,069 | +0.22(+0.24%) |
Dec 27, 2005 | 93.27 | 93.31 | 92.11 | 92.11 | 1,987,620 | -0.99(-1.06%) |
Dec 23, 2005 | 93.16 | 93.18 | 92.86 | 93.10 | 886,023 | -0.29(-0.31%) |
Dec 22, 2005 | 93.18 | 93.42 | 93.00 | 93.40 | 1,156,275 | +0.41(+0.44%) |
Dec 21, 2005 | 93.07 | 93.49 | 92.78 | 92.99 | 1,291,537 | +0.16(+0.17%) |
Dec 20, 2005 | 92.83 | 93.05 | 92.56 | 92.83 | 1,279,129 | +0.14(+0.15%) |
Dec 19, 2005 | 93.48 | 93.53 | 92.69 | 92.69 | 1,140,049 | -0.54(-0.57%) |
Dec 16, 2005 | 93.81 | 93.87 | 93.22 | 93.22 | 1,967,985 | -0.23(-0.25%) |
Dec 15, 2005 | 93.70 | 93.87 | 93.30 | 93.46 | 1,837,086 | -0.36(-0.38%) |
Dec 14, 2005 | 93.31 | 93.95 | 93.31 | 93.82 | 3,377,877 | +0.42(+0.45%) |
Dec 13, 2005 | 92.74 | 93.65 | 92.64 | 93.40 | 3,408,011 | +0.59(+0.63%) |
Dec 12, 2005 | 93.00 | 93.04 | 92.37 | 92.81 | 3,910,882 | +0.21(+0.22%) |
Dec 09, 2005 | 92.52 | 92.99 | 92.30 | 92.61 | 1,270,811 | +0.21(+0.23%) |
Dec 08, 2005 | 92.61 | 92.99 | 92.08 | 92.39 | 2,158,880 | -0.17(-0.18%) |
Dec 07, 2005 | 93.03 | 93.07 | 92.21 | 92.56 | 1,360,941 | -0.45(-0.48%) |
Dec 06, 2005 | 93.24 | 93.69 | 92.92 | 93.01 | 2,433,222 | +0.19(+0.21%) |
Dec 05, 2005 | 92.96 | 92.99 | 92.56 | 92.82 | 4,363,983 | -0.29(-0.31%) |
Dec 02, 2005 | 92.99 | 93.21 | 92.81 | 93.10 | 2,214,103 | +0.08(+0.09%) |
Dec 01, 2005 | 92.46 | 93.16 | 92.46 | 93.02 | 995,787 | +1.08(+1.17%) |
Nov 30, 2005 | 92.72 | 92.80 | 91.92 | 91.95 | 1,489,522 | -0.58(-0.63%) |
Nov 29, 2005 | 92.90 | 93.13 | 92.51 | 92.52 | 946,018 | -0.10(-0.11%) |
Nov 28, 2005 | 93.36 | 93.36 | 92.48 | 92.63 | 806,120 | -0.60(-0.65%) |
Nov 25, 2005 | 93.29 | 93.31 | 93.07 | 93.23 | 333,110 | +0.07(+0.07%) |
Nov 23, 2005 | 92.65 | 93.46 | 92.63 | 93.16 | 673,721 | +0.54(+0.58%) |
Nov 22, 2005 | 92.09 | 92.80 | 92.01 | 92.63 | 933,746 | +0.33(+0.36%) |
Nov 21, 2005 | 91.83 | 92.36 | 91.70 | 92.30 | 642,905 | +0.60(+0.66%) |
Nov 18, 2005 | 91.70 | 91.88 | 91.22 | 91.70 | 905,248 | +0.39(+0.43%) |
Nov 17, 2005 | 90.75 | 91.42 | 90.66 | 91.31 | 1,149,184 | +0.69(+0.76%) |
Nov 16, 2005 | 90.59 | 90.62 | 90.21 | 90.62 | 3,341,743 | +0.25(+0.28%) |
Nov 15, 2005 | 90.82 | 91.04 | 90.16 | 90.37 | 1,241,495 | -0.43(-0.48%) |
Nov 14, 2005 | 90.72 | 90.95 | 90.52 | 90.80 | 731,125 | -0.01(-0.01%) |
Nov 11, 2005 | 90.51 | 90.83 | 90.45 | 90.81 | 1,347,442 | +0.25(+0.28%) |
Nov 10, 2005 | 89.75 | 90.58 | 89.30 | 90.56 | 1,184,363 | +0.85(+0.95%) |
Nov 09, 2005 | 89.52 | 90.15 | 89.36 | 89.71 | 1,472,478 | +0.04(+0.04%) |
Nov 08, 2005 | 89.46 | 89.76 | 89.36 | 89.67 | 1,109,778 | +0.02(+0.02%) |
Nov 07, 2005 | 89.78 | 89.91 | 89.40 | 89.65 | 1,509,293 | +0.03(+0.03%) |
Nov 04, 2005 | 89.74 | 89.79 | 89.17 | 89.62 | 1,087,962 | +0.00(+0.00%) |
Nov 03, 2005 | 89.63 | 89.95 | 89.31 | 89.62 | 938,109 | +0.44(+0.49%) |
Nov 02, 2005 | 88.14 | 89.23 | 88.14 | 89.18 | 736,579 | +0.87(+0.98%) |
Nov 01, 2005 | 88.45 | 88.67 | 88.20 | 88.31 | 899,385 | +0.04(+0.05%) |
Oct 31, 2005 | 88.23 | 88.96 | 88.23 | 88.27 | 619,452 | +0.42(+0.48%) |
Oct 28, 2005 | 87.01 | 87.97 | 86.69 | 87.85 | 1,967,985 | +1.20(+1.39%) |
Oct 27, 2005 | 87.46 | 87.51 | 86.50 | 86.65 | 1,049,783 | -0.92(-1.06%) |
Oct 26, 2005 | 87.63 | 88.40 | 87.43 | 87.57 | 1,689,006 | -0.25(-0.28%) |
Oct 25, 2005 | 87.82 | 88.16 | 87.25 | 87.82 | 1,575,561 | -0.26(-0.29%) |
Oct 24, 2005 | 87.00 | 88.08 | 86.92 | 88.08 | 1,465,524 | +1.43(+1.65%) |
Oct 21, 2005 | 86.80 | 87.10 | 86.22 | 86.65 | 1,023,876 | +0.26(+0.30%) |
Oct 20, 2005 | 87.65 | 87.85 | 86.06 | 86.39 | 2,214,648 | -1.47(-1.67%) |
Oct 19, 2005 | 86.24 | 87.86 | 85.92 | 87.86 | 1,384,939 | +1.47(+1.70%) |
Oct 18, 2005 | 87.20 | 87.23 | 86.39 | 86.39 | 784,712 | -0.99(-1.13%) |
Oct 17, 2005 | 87.13 | 87.45 | 86.89 | 87.38 | 1,444,525 | +0.33(+0.38%) |
Oct 14, 2005 | 86.61 | 87.13 | 86.25 | 87.05 | 2,306,141 | +0.81(+0.94%) |
Oct 13, 2005 | 86.17 | 86.58 | 85.72 | 86.25 | 1,377,030 | -0.04(-0.04%) |
Oct 12, 2005 | 86.81 | 87.35 | 86.12 | 86.28 | 2,611,436 | -0.66(-0.76%) |
Oct 11, 2005 | 87.24 | 87.54 | 86.80 | 86.94 | 1,031,102 | -0.04(-0.04%) |
Oct 10, 2005 | 87.76 | 87.78 | 86.98 | 86.98 | 844,707 | -0.81(-0.92%) |
Oct 07, 2005 | 87.71 | 88.01 | 87.38 | 87.79 | 1,505,748 | +0.37(+0.42%) |
Oct 06, 2005 | 87.85 | 88.17 | 86.67 | 87.42 | 1,736,730 | -0.29(-0.33%) |
Oct 05, 2005 | 88.96 | 88.96 | 87.71 | 87.71 | 1,686,279 | -1.25(-1.40%) |
Oct 04, 2005 | 90.10 | 90.21 | 88.96 | 88.96 | 979,561 | -0.88(-0.98%) |
Oct 03, 2005 | 90.18 | 90.44 | 89.80 | 89.84 | 1,168,410 | -0.37(-0.41%) |
Sep 30, 2005 | 89.91 | 90.21 | 89.83 | 90.21 | 906,612 | +0.26(+0.29%) |
Sep 29, 2005 | 89.18 | 90.13 | 88.81 | 89.95 | 1,693,779 | +0.70(+0.78%) |
Sep 28, 2005 | 89.44 | 89.55 | 88.92 | 89.25 | 914,248 | -0.04(-0.04%) |
Sep 27, 2005 | 89.18 | 89.45 | 88.78 | 89.29 | 1,656,009 | +0.14(+0.16%) |
Sep 26, 2005 | 89.58 | 89.63 | 88.84 | 89.15 | 1,070,645 | -0.33(-0.37%) |
Sep 23, 2005 | 89.48 | 89.72 | 89.06 | 89.48 | 1,149,048 | -0.01(-0.02%) |
Sep 22, 2005 | 89.01 | 89.57 | 88.73 | 89.50 | 982,833 | +0.38(+0.43%) |
Sep 21, 2005 | 89.75 | 89.75 | 88.97 | 89.11 | 1,033,829 | -0.73(-0.82%) |
Sep 20, 2005 | 90.72 | 91.02 | 89.79 | 89.85 | 568,865 | -0.80(-0.88%) |
Sep 19, 2005 | 90.91 | 90.96 | 90.34 | 90.65 | 597,636 | -0.29(-0.32%) |
Sep 16, 2005 | 90.69 | 91.14 | 90.51 | 90.94 | 1,193,363 | +0.68(+0.76%) |
Sep 15, 2005 | 90.45 | 90.49 | 90.15 | 90.26 | 13,226 | -0.38(-0.42%) |
Sep 14, 2005 | 90.79 | 90.88 | 90.24 | 90.64 | 677,129 | -0.10(-0.11%) |
Sep 13, 2005 | 91.12 | 91.22 | 90.61 | 90.73 | 808,438 | -0.46(-0.51%) |
Sep 12, 2005 | 91.30 | 91.41 | 91.16 | 91.20 | 597,772 | -0.18(-0.20%) |
Sep 09, 2005 | 90.84 | 91.46 | 90.81 | 91.38 | 1,179,182 | +0.77(+0.85%) |
Sep 08, 2005 | 90.71 | 90.92 | 90.46 | 90.61 | 671,266 | -0.33(-0.36%) |
Sep 07, 2005 | 90.71 | 91.00 | 90.55 | 90.94 | 545,276 | +0.26(+0.28%) |
Sep 06, 2005 | 89.98 | 90.77 | 89.97 | 90.68 | 796,302 | +1.19(+1.33%) |
Sep 02, 2005 | 89.98 | 90.02 | 89.50 | 89.50 | 727,716 | -0.27(-0.30%) |
Sep 01, 2005 | 89.83 | 90.31 | 89.45 | 89.77 | 1,220,633 | -0.07(-0.08%) |
Aug 31, 2005 | 88.81 | 89.84 | 88.58 | 89.84 | 1,698,551 | +1.14(+1.28%) |
Aug 30, 2005 | 88.92 | 88.92 | 88.28 | 88.70 | 1,156,547 | -0.55(-0.62%) |
Aug 29, 2005 | 88.33 | 89.27 | 88.33 | 89.25 | 435,921 | +0.73(+0.83%) |
Aug 26, 2005 | 89.08 | 89.08 | 88.51 | 88.52 | 744,488 | -0.62(-0.70%) |
Aug 25, 2005 | 89.00 | 89.22 | 88.88 | 89.14 | 1,443,162 | +0.26(+0.29%) |
Aug 24, 2005 | 89.36 | 89.99 | 88.84 | 88.89 | 1,012,967 | -0.73(-0.82%) |
Aug 23, 2005 | 89.84 | 89.89 | 89.24 | 89.62 | 684,220 | -0.17(-0.19%) |
Aug 22, 2005 | 89.88 | 90.34 | 89.40 | 89.79 | 2,991,998 | +0.03(+0.03%) |
Aug 19, 2005 | 89.92 | 90.06 | 89.65 | 89.76 | 642,087 | +0.18(+0.20%) |
Aug 18, 2005 | 89.46 | 89.84 | 89.36 | 89.58 | 490,735 | -0.12(-0.13%) |
Aug 17, 2005 | 89.65 | 90.08 | 89.50 | 89.69 | 1,295,491 | +0.11(+0.12%) |
Aug 16, 2005 | 90.50 | 90.57 | 89.55 | 89.58 | 624,633 | -1.14(-1.25%) |
Aug 15, 2005 | 90.29 | 90.83 | 90.10 | 90.72 | 659,131 | +0.54(+0.59%) |
Aug 12, 2005 | 90.63 | 90.68 | 90.05 | 90.18 | 647,950 | -0.56(-0.62%) |
Aug 11, 2005 | 90.43 | 90.95 | 90.24 | 90.75 | 1,278,174 | +0.23(+0.26%) |
Aug 10, 2005 | 90.86 | 91.31 | 90.10 | 90.51 | 783,894 | +0.07(+0.07%) |
Aug 09, 2005 | 90.24 | 90.62 | 90.14 | 90.45 | 1,459,388 | +0.55(+0.61%) |
Aug 08, 2005 | 90.35 | 90.50 | 89.77 | 89.90 | 1,491,703 | -0.20(-0.22%) |
Aug 05, 2005 | 90.56 | 90.57 | 89.97 | 90.10 | 657,631 | -0.61(-0.67%) |
Aug 04, 2005 | 91.12 | 91.17 | 90.66 | 90.71 | 1,150,957 | -0.73(-0.79%) |
Aug 03, 2005 | 91.12 | 91.48 | 91.06 | 91.43 | 676,175 | +0.20(+0.22%) |
Aug 02, 2005 | 90.83 | 91.37 | 90.79 | 91.23 | 1,288,537 | +0.61(+0.67%) |
Aug 01, 2005 | 90.83 | 90.97 | 90.54 | 90.62 | 686,538 | -0.10(-0.11%) |
Jul 29, 2005 | 91.23 | 91.40 | 90.58 | 90.72 | 608,816 | -0.64(-0.70%) |
Jul 28, 2005 | 90.95 | 91.40 | 90.69 | 91.36 | 779,667 | +0.62(+0.68%) |
Jul 27, 2005 | 90.57 | 90.84 | 90.25 | 90.74 | 933,064 | +0.29(+0.32%) |
Jul 26, 2005 | 90.43 | 90.60 | 90.18 | 90.46 | 609,771 | +0.07(+0.08%) |
Jul 25, 2005 | 90.60 | 90.90 | 90.10 | 90.38 | 704,400 | -0.22(-0.24%) |
Jul 22, 2005 | 90.07 | 90.60 | 89.93 | 90.60 | 2,388,226 | +0.56(+0.63%) |
Jul 21, 2005 | 90.64 | 90.67 | 89.85 | 90.04 | 1,093,688 | -0.50(-0.55%) |
Jul 20, 2005 | 89.94 | 90.74 | 89.70 | 90.54 | 775,440 | +0.31(+0.34%) |
Jul 19, 2005 | 89.99 | 90.27 | 89.84 | 90.23 | 855,070 | +0.45(+0.51%) |
Jul 18, 2005 | 89.88 | 89.93 | 89.59 | 89.77 | 464,282 | -0.33(-0.37%) |
Jul 15, 2005 | 90.09 | 90.21 | 89.75 | 90.10 | 1,410,028 | +0.04(+0.05%) |
Jul 14, 2005 | 90.18 | 90.49 | 89.84 | 90.06 | 811,437 | +0.23(+0.26%) |
Jul 13, 2005 | 89.68 | 89.83 | 89.46 | 89.83 | 669,630 | +0.18(+0.20%) |
Jul 12, 2005 | 89.41 | 89.88 | 89.22 | 89.64 | 1,425,436 | +0.22(+0.25%) |
Jul 11, 2005 | 88.99 | 89.52 | 88.97 | 89.42 | 3,055,811 | +0.44(+0.49%) |
Jul 08, 2005 | 87.85 | 88.98 | 87.83 | 88.98 | 592,454 | +1.06(+1.20%) |
Jul 07, 2005 | 86.77 | 87.97 | 86.76 | 87.93 | 1,064,782 | +0.29(+0.33%) |
Jul 06, 2005 | 88.32 | 88.48 | 87.59 | 87.64 | 2,156,016 | -0.73(-0.82%) |
Jul 05, 2005 | 87.48 | 88.48 | 87.43 | 88.37 | 1,488,704 | +0.70(+0.80%) |
Jul 01, 2005 | 87.64 | 87.87 | 87.46 | 87.66 | 853,843 | +0.31(+0.35%) |
Jun 30, 2005 | 88.09 | 88.24 | 87.30 | 87.35 | 1,168,955 | -0.57(-0.65%) |
Jun 29, 2005 | 88.26 | 88.27 | 87.87 | 87.93 | 900,067 | -0.26(-0.29%) |
Jun 28, 2005 | 87.63 | 88.18 | 87.56 | 88.18 | 934,701 | +0.77(+0.88%) |
Jun 27, 2005 | 87.16 | 87.54 | 87.13 | 87.41 | 934,701 | +0.14(+0.16%) |
Jun 24, 2005 | 87.86 | 87.96 | 87.17 | 87.27 | 1,081,962 | -0.69(-0.78%) |
Jun 23, 2005 | 88.97 | 89.15 | 87.93 | 87.96 | 1,275,175 | -1.22(-1.37%) |
Jun 22, 2005 | 89.20 | 89.36 | 88.78 | 89.19 | 890,249 | +0.10(+0.11%) |
Jun 21, 2005 | 89.03 | 89.19 | 88.81 | 89.09 | 674,539 | -0.27(-0.30%) |
Jun 20, 2005 | 89.15 | 89.63 | 89.00 | 89.36 | 713,808 | +0.04(+0.05%) |
Jun 17, 2005 | 89.44 | 89.66 | 89.19 | 89.32 | 893,522 | +0.32(+0.36%) |
Jun 16, 2005 | 88.70 | 89.14 | 88.63 | 89.00 | 1,074,463 | +0.27(+0.31%) |
Jun 15, 2005 | 88.78 | 88.90 | 88.11 | 88.73 | 627,497 | +0.15(+0.17%) |
Jun 14, 2005 | 88.30 | 88.76 | 88.20 | 88.58 | 661,994 | +0.13(+0.15%) |
Jun 13, 2005 | 87.89 | 88.70 | 87.82 | 88.45 | 598,863 | +0.34(+0.38%) |
Jun 10, 2005 | 88.30 | 88.37 | 87.65 | 88.11 | 524,141 | -0.14(-0.16%) |
Jun 09, 2005 | 87.70 | 88.33 | 87.55 | 88.25 | 533,277 | +0.39(+0.44%) |
Jun 08, 2005 | 88.23 | 88.34 | 87.71 | 87.86 | 278,705 | -0.20(-0.22%) |
Jun 07, 2005 | 88.16 | 88.84 | 87.96 | 88.06 | 933,337 | +0.03(+0.03%) |
Jun 06, 2005 | 87.91 | 88.07 | 87.64 | 88.03 | 1,697,188 | +0.04(+0.04%) |
Jun 03, 2005 | 88.30 | 88.54 | 87.76 | 87.99 | 673,175 | -0.53(-0.60%) |
Jun 02, 2005 | 88.15 | 88.52 | 88.04 | 88.52 | 879,205 | +0.18(+0.20%) |
Jun 01, 2005 | 87.58 | 88.60 | 87.57 | 88.34 | 673,039 | +0.82(+0.94%) |
May 31, 2005 | 87.99 | 87.99 | 87.49 | 87.52 | 724,444 | -0.59(-0.67%) |
May 27, 2005 | 87.94 | 88.12 | 87.82 | 88.12 | 282,796 | +0.15(+0.18%) |
May 26, 2005 | 87.70 | 88.07 | 87.65 | 87.96 | 448,056 | +0.51(+0.58%) |
May 25, 2005 | 87.46 | 87.52 | 87.07 | 87.46 | 776,395 | -0.15(-0.17%) |
May 24, 2005 | 87.50 | 87.79 | 87.35 | 87.60 | 914,929 | -0.17(-0.19%) |
May 23, 2005 | 87.36 | 87.94 | 87.32 | 87.77 | 1,724,458 | +0.45(+0.51%) |
May 20, 2005 | 87.45 | 87.45 | 87.02 | 87.32 | 536,549 | -0.10(-0.12%) |
May 19, 2005 | 87.16 | 87.48 | 86.99 | 87.43 | 524,141 | +0.34(+0.40%) |
May 18, 2005 | 86.51 | 87.21 | 86.45 | 87.08 | 849,207 | +0.92(+1.07%) |
May 17, 2005 | 85.31 | 86.22 | 85.15 | 86.16 | 363,653 | +0.56(+0.66%) |
May 16, 2005 | 84.77 | 85.60 | 84.77 | 85.59 | 955,426 | +0.76(+0.90%) |
May 13, 2005 | 85.19 | 85.44 | 84.12 | 84.83 | 691,719 | -0.17(-0.20%) |
May 12, 2005 | 85.98 | 86.11 | 84.99 | 85.00 | 560,138 | -0.97(-1.13%) |
May 11, 2005 | 85.73 | 85.99 | 84.91 | 85.97 | 573,501 | +0.52(+0.61%) |
May 10, 2005 | 86.00 | 86.05 | 85.27 | 85.45 | 634,860 | -0.90(-1.04%) |
May 09, 2005 | 85.89 | 86.48 | 85.77 | 86.35 | 300,931 | +0.51(+0.59%) |
May 06, 2005 | 86.37 | 86.39 | 85.84 | 85.84 | 286,205 | -0.19(-0.22%) |
May 05, 2005 | 86.20 | 86.46 | 85.59 | 86.03 | 690,083 | -0.02(-0.03%) |
May 04, 2005 | 85.40 | 86.24 | 85.20 | 86.06 | 289,477 | +0.60(+0.70%) |
May 03, 2005 | 85.07 | 85.59 | 84.77 | 85.45 | 730,580 | +0.23(+0.28%) |
May 02, 2005 | 85.04 | 85.30 | 84.64 | 85.22 | 579,091 | +0.37(+0.43%) |
Apr 29, 2005 | 84.28 | 84.90 | 83.53 | 84.85 | 879,887 | +1.20(+1.43%) |
Apr 28, 2005 | 84.56 | 84.77 | 83.66 | 83.66 | 646,450 | -1.10(-1.30%) |
Apr 27, 2005 | 84.22 | 85.04 | 83.88 | 84.76 | 981,470 | +0.32(+0.37%) |
Apr 26, 2005 | 84.98 | 85.43 | 84.41 | 84.44 | 487,326 | -0.81(-0.95%) |
Apr 25, 2005 | 84.96 | 85.33 | 84.79 | 85.26 | 1,632,284 | +0.56(+0.67%) |
Apr 22, 2005 | 84.82 | 84.96 | 83.75 | 84.69 | 570,092 | -0.31(-0.36%) |
Apr 21, 2005 | 84.20 | 85.07 | 83.81 | 85.00 | 701,946 | +1.64(+1.97%) |
Apr 20, 2005 | 84.58 | 84.68 | 83.26 | 83.36 | 799,984 | -1.21(-1.43%) |
Apr 19, 2005 | 84.31 | 84.65 | 84.15 | 84.57 | 1,121,914 | +0.67(+0.80%) |
Apr 18, 2005 | 83.71 | 84.21 | 83.53 | 83.90 | 3,513,139 | +0.24(+0.29%) |
Apr 15, 2005 | 84.82 | 85.10 | 83.64 | 83.66 | 2,755,834 | -1.22(-1.43%) |
Apr 14, 2005 | 85.99 | 86.09 | 84.88 | 84.88 | 1,053,601 | -1.10(-1.28%) |
Apr 13, 2005 | 86.83 | 86.95 | 85.81 | 85.98 | 490,735 | -1.06(-1.21%) |
Apr 12, 2005 | 86.36 | 87.21 | 85.81 | 87.03 | 615,634 | +0.49(+0.57%) |
Apr 11, 2005 | 86.72 | 86.77 | 86.39 | 86.54 | 853,161 | +0.10(+0.11%) |
Apr 08, 2005 | 87.32 | 87.32 | 86.44 | 86.44 | 214,210 | -0.90(-1.03%) |
Apr 07, 2005 | 86.80 | 87.41 | 86.72 | 87.35 | 308,294 | +0.40(+0.46%) |
Apr 06, 2005 | 86.77 | 87.16 | 86.60 | 86.94 | 384,652 | +0.41(+0.47%) |
Apr 05, 2005 | 86.25 | 86.71 | 86.25 | 86.53 | 547,321 | +0.31(+0.36%) |
Apr 04, 2005 | 86.03 | 86.33 | 85.53 | 86.22 | 585,636 | +0.24(+0.28%) |
Apr 01, 2005 | 86.98 | 87.16 | 85.67 | 85.98 | 1,183,818 | -0.43(-0.49%) |
Mar 31, 2005 | 86.50 | 86.77 | 86.36 | 86.41 | 1,726,640 | -0.21(-0.24%) |
Mar 30, 2005 | 85.54 | 86.61 | 85.52 | 86.61 | 930,610 | +1.17(+1.36%) |
Mar 29, 2005 | 85.78 | 86.39 | 85.21 | 85.45 | 764,941 | -0.53(-0.61%) |
Mar 28, 2005 | 85.98 | 86.39 | 85.95 | 85.98 | 864,070 | -0.36(-0.42%) |
Mar 24, 2005 | 86.56 | 86.95 | 86.31 | 86.33 | 651,631 | +0.02(+0.03%) |
Mar 23, 2005 | 86.26 | 86.66 | 86.10 | 86.31 | 2,476,446 | +0.15(+0.17%) |
Mar 22, 2005 | 87.22 | 87.62 | 86.17 | 86.17 | 2,144,835 | -0.92(-1.05%) |
Mar 21, 2005 | 87.50 | 87.54 | 86.80 | 87.08 | 2,122,882 | -0.26(-0.29%) |
Mar 18, 2005 | 87.81 | 87.81 | 87.10 | 87.34 | 1,226,360 | -0.35(-0.40%) |
Mar 17, 2005 | 87.63 | 87.90 | 87.38 | 87.69 | 802,847 | +0.21(+0.24%) |
Mar 16, 2005 | 87.98 | 88.01 | 87.33 | 87.48 | 1,088,780 | -0.77(-0.87%) |
Mar 15, 2005 | 89.14 | 89.19 | 88.21 | 88.25 | 1,230,178 | -0.70(-0.79%) |
Mar 14, 2005 | 88.59 | 88.95 | 88.37 | 88.95 | 470,691 | +0.50(+0.56%) |
Mar 11, 2005 | 89.06 | 89.42 | 88.28 | 88.45 | 614,271 | -0.63(-0.71%) |
Mar 10, 2005 | 89.07 | 89.20 | 88.48 | 89.08 | 1,538,609 | +0.21(+0.24%) |
Mar 09, 2005 | 89.62 | 89.79 | 88.86 | 88.87 | 820,846 | -0.94(-1.05%) |
Mar 08, 2005 | 90.07 | 90.23 | 89.70 | 89.81 | 542,412 | -0.38(-0.42%) |
Mar 07, 2005 | 90.05 | 90.47 | 90.02 | 90.19 | 749,397 | +0.10(+0.11%) |
Mar 04, 2005 | 89.58 | 90.16 | 89.46 | 90.10 | 404,968 | +1.05(+1.18%) |
Mar 03, 2005 | 89.31 | 89.48 | 88.67 | 89.05 | 328,065 | +0.01(+0.02%) |
Mar 02, 2005 | 88.70 | 89.50 | 88.60 | 89.03 | 656,949 | -0.02(-0.02%) |
Mar 01, 2005 | 88.76 | 89.22 | 88.76 | 89.06 | 502,188 | +0.50(+0.56%) |
Feb 28, 2005 | 88.92 | 89.09 | 88.20 | 88.56 | 810,756 | -0.60(-0.67%) |
Feb 25, 2005 | 88.31 | 89.22 | 88.26 | 89.16 | 1,775,863 | +0.89(+1.01%) |
Feb 24, 2005 | 87.59 | 88.35 | 87.41 | 88.27 | 510,369 | +0.53(+0.60%) |
Feb 23, 2005 | 87.33 | 87.78 | 87.15 | 87.74 | 886,704 | +0.65(+0.74%) |
Feb 22, 2005 | 88.02 | 88.45 | 87.08 | 87.10 | 1,342,942 | -1.28(-1.44%) |
Feb 18, 2005 | 88.27 | 88.50 | 88.07 | 88.37 | 536,004 | +0.10(+0.12%) |
Feb 17, 2005 | 89.00 | 89.09 | 88.27 | 88.27 | 3,373,105 | -0.73(-0.82%) |
Feb 16, 2005 | 88.81 | 89.18 | 88.68 | 89.00 | 645,632 | -0.01(-0.01%) |
Feb 15, 2005 | 88.75 | 89.17 | 88.65 | 89.00 | 1,046,783 | +0.40(+0.46%) |
Feb 14, 2005 | 88.63 | 88.77 | 88.51 | 88.60 | 494,143 | -0.01(-0.01%) |
Feb 11, 2005 | 87.93 | 88.88 | 87.75 | 88.61 | 1,087,280 | +0.62(+0.70%) |
Feb 10, 2005 | 87.88 | 88.12 | 87.59 | 87.99 | 401,696 | +0.40(+0.46%) |
Feb 09, 2005 | 88.43 | 88.45 | 87.56 | 87.59 | 998,378 | -0.68(-0.77%) |
Feb 08, 2005 | 88.24 | 88.59 | 88.18 | 88.27 | 597,636 | +0.11(+0.12%) |
Feb 07, 2005 | 88.29 | 88.48 | 88.15 | 88.16 | 2,327,548 | -0.12(-0.13%) |
Feb 04, 2005 | 87.38 | 88.42 | 87.38 | 88.28 | 664,449 | +0.84(+0.96%) |
Feb 03, 2005 | 87.43 | 87.51 | 87.13 | 87.43 | 771,622 | -0.15(-0.18%) |
Feb 02, 2005 | 87.36 | 87.80 | 87.31 | 87.59 | 887,522 | +0.28(+0.32%) |
Feb 01, 2005 | 86.87 | 87.42 | 86.69 | 87.31 | 441,511 | +0.64(+0.74%) |
Jan 31, 2005 | 86.61 | 86.84 | 86.45 | 86.67 | 1,348,805 | +0.69(+0.80%) |
Jan 28, 2005 | 86.27 | 86.31 | 85.63 | 85.98 | 997,696 | -0.24(-0.28%) |
Jan 27, 2005 | 86.00 | 86.45 | 85.92 | 86.22 | 650,404 | +0.13(+0.15%) |
Jan 26, 2005 | 86.15 | 86.35 | 85.92 | 86.09 | 504,097 | +0.29(+0.33%) |
Jan 25, 2005 | 85.86 | 86.24 | 85.72 | 85.81 | 516,096 | +0.18(+0.21%) |
Jan 24, 2005 | 85.95 | 86.14 | 85.46 | 85.62 | 896,522 | -0.11(-0.13%) |
Jan 21, 2005 | 86.47 | 86.62 | 85.71 | 85.73 | 2,001,937 | -0.59(-0.68%) |
Jan 20, 2005 | 86.58 | 86.79 | 86.16 | 86.32 | 856,979 | -0.52(-0.60%) |
Jan 19, 2005 | 87.68 | 87.74 | 86.84 | 86.84 | 1,039,147 | -0.97(-1.10%) |
Jan 18, 2005 | 86.71 | 87.81 | 86.63 | 87.81 | 4,489,019 | +0.92(+1.06%) |
Jan 14, 2005 | 86.64 | 87.03 | 86.50 | 86.88 | 641,132 | +0.48(+0.55%) |
Jan 13, 2005 | 87.10 | 87.19 | 86.31 | 86.41 | 1,097,097 | -0.72(-0.82%) |
Jan 12, 2005 | 86.94 | 87.27 | 86.31 | 87.13 | 847,844 | +0.34(+0.39%) |
Jan 11, 2005 | 87.05 | 87.17 | 86.66 | 86.79 | 323,702 | -0.59(-0.68%) |
Jan 10, 2005 | 87.02 | 87.71 | 86.94 | 87.38 | 787,576 | +0.44(+0.51%) |
Jan 07, 2005 | 87.33 | 87.52 | 86.78 | 86.94 | 796,166 | -0.16(-0.19%) |
Jan 06, 2005 | 86.96 | 87.46 | 86.87 | 87.10 | 706,991 | +0.35(+0.41%) |
Jan 05, 2005 | 87.27 | 87.55 | 86.75 | 86.75 | 843,208 | -0.53(-0.60%) |
Jan 04, 2005 | 88.50 | 88.50 | 86.95 | 87.28 | 1,152,729 | -1.06(-1.20%) |