Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 84.10 | 85.20 | 83.70 | 85.04 | 323,800 | +0.74(+0.88%) |
Jan 30, 2006 | 84.75 | 84.99 | 84.10 | 84.30 | 316,600 | -0.38(-0.45%) |
Jan 27, 2006 | 83.91 | 85.40 | 83.90 | 84.68 | 406,200 | +0.78(+0.93%) |
Jan 26, 2006 | 83.20 | 83.91 | 82.86 | 83.90 | 408,900 | +1.27(+1.54%) |
Jan 25, 2006 | 83.20 | 83.40 | 82.30 | 82.63 | 303,200 | -0.25(-0.30%) |
Jan 24, 2006 | 83.00 | 83.29 | 82.55 | 82.88 | 490,200 | -0.12(-0.14%) |
Jan 23, 2006 | 84.80 | 84.80 | 82.79 | 83.00 | 793,500 | -1.65(-1.95%) |
Jan 20, 2006 | 86.01 | 86.21 | 84.50 | 84.65 | 430,200 | -1.36(-1.58%) |
Jan 19, 2006 | 85.95 | 86.09 | 85.65 | 86.01 | 318,700 | +0.14(+0.16%) |
Jan 18, 2006 | 86.32 | 86.56 | 85.37 | 85.87 | 603,500 | -0.45(-0.52%) |
Jan 17, 2006 | 86.85 | 86.85 | 85.89 | 86.32 | 400,300 | -0.70(-0.80%) |
Jan 13, 2006 | 88.31 | 88.31 | 86.70 | 87.02 | 190,200 | -0.43(-0.49%) |
Jan 12, 2006 | 88.51 | 89.62 | 87.25 | 87.45 | 289,100 | -1.06(-1.20%) |
Jan 11, 2006 | 89.60 | 89.64 | 87.67 | 88.51 | 378,900 | -1.29(-1.44%) |
Jan 10, 2006 | 89.00 | 89.87 | 88.90 | 89.80 | 242,100 | +0.30(+0.34%) |
Jan 09, 2006 | 88.75 | 89.50 | 88.70 | 89.50 | 390,600 | +0.94(+1.06%) |
Jan 06, 2006 | 89.30 | 89.70 | 87.85 | 88.56 | 312,400 | -0.60(-0.67%) |
Jan 05, 2006 | 90.20 | 90.88 | 88.56 | 89.16 | 351,000 | -0.98(-1.09%) |
Jan 04, 2006 | 89.50 | 90.50 | 88.86 | 90.14 | 380,300 | +0.54(+0.60%) |
Jan 03, 2006 | 87.15 | 89.63 | 87.00 | 89.60 | 600,000 | +2.62(+3.01%) |
Dec 30, 2005 | 87.50 | 87.50 | 85.94 | 86.98 | 234,900 | -0.62(-0.71%) |
Dec 29, 2005 | 87.75 | 88.29 | 87.20 | 87.60 | 127,200 | -0.18(-0.21%) |
Dec 28, 2005 | 87.20 | 87.90 | 86.92 | 87.78 | 138,000 | +0.68(+0.78%) |
Dec 27, 2005 | 87.90 | 88.10 | 86.92 | 87.10 | 104,200 | -0.84(-0.96%) |
Dec 23, 2005 | 87.97 | 88.37 | 87.62 | 87.94 | 121,700 | -0.03(-0.03%) |
Dec 22, 2005 | 88.00 | 88.10 | 86.50 | 87.97 | 251,200 | -0.07(-0.08%) |
Dec 21, 2005 | 87.10 | 88.25 | 86.93 | 88.04 | 305,000 | +1.54(+1.78%) |
Dec 20, 2005 | 86.50 | 87.40 | 85.90 | 86.50 | 218,800 | +0.33(+0.38%) |
Dec 19, 2005 | 87.74 | 87.74 | 86.06 | 86.17 | 258,500 | -1.67(-1.90%) |
Dec 16, 2005 | 88.18 | 89.10 | 87.84 | 87.84 | 219,600 | -0.16(-0.18%) |
Dec 15, 2005 | 88.75 | 88.75 | 87.65 | 88.00 | 195,200 | -0.68(-0.77%) |
Dec 14, 2005 | 87.75 | 89.15 | 87.75 | 88.68 | 104,800 | +0.96(+1.09%) |
Dec 13, 2005 | 86.90 | 88.17 | 86.80 | 87.72 | 165,100 | +0.72(+0.83%) |
Dec 12, 2005 | 87.50 | 87.65 | 86.33 | 87.00 | 108,400 | -0.26(-0.30%) |
Dec 09, 2005 | 86.50 | 87.51 | 85.89 | 87.26 | 212,200 | +1.21(+1.41%) |
Dec 08, 2005 | 86.98 | 87.09 | 85.77 | 86.05 | 427,300 | -0.73(-0.84%) |
Dec 07, 2005 | 88.33 | 88.57 | 86.75 | 86.78 | 256,900 | -1.67(-1.89%) |
Dec 06, 2005 | 89.00 | 89.00 | 87.86 | 88.45 | 187,500 | -0.51(-0.57%) |
Dec 05, 2005 | 89.00 | 89.00 | 87.79 | 88.96 | 326,300 | -0.04(-0.04%) |
Dec 02, 2005 | 89.35 | 89.41 | 88.81 | 89.00 | 223,800 | -0.41(-0.46%) |
Dec 01, 2005 | 88.99 | 89.71 | 88.71 | 89.41 | 414,600 | +1.43(+1.63%) |
Nov 30, 2005 | 87.72 | 88.25 | 86.80 | 87.98 | 508,100 | +0.98(+1.13%) |
Nov 29, 2005 | 86.80 | 87.10 | 86.56 | 87.00 | 511,300 | +0.21(+0.24%) |
Nov 28, 2005 | 88.16 | 88.16 | 86.51 | 86.79 | 607,500 | -1.37(-1.55%) |
Nov 25, 2005 | 88.26 | 88.78 | 87.80 | 88.16 | 158,800 | +0.15(+0.17%) |
Nov 23, 2005 | 86.78 | 88.20 | 86.78 | 88.01 | 337,900 | +1.13(+1.30%) |
Nov 22, 2005 | 85.88 | 87.09 | 85.29 | 86.88 | 303,400 | +1.00(+1.16%) |
Nov 21, 2005 | 84.39 | 85.98 | 84.32 | 85.88 | 293,700 | +1.50(+1.78%) |
Nov 18, 2005 | 84.00 | 84.71 | 83.70 | 84.38 | 349,600 | +1.08(+1.30%) |
Nov 17, 2005 | 83.09 | 83.30 | 82.52 | 83.30 | 318,900 | +0.28(+0.34%) |
Nov 16, 2005 | 81.95 | 83.64 | 81.95 | 83.02 | 504,600 | +1.12(+1.37%) |
Nov 15, 2005 | 82.24 | 82.55 | 81.33 | 81.90 | 414,900 | -0.43(-0.52%) |
Nov 14, 2005 | 83.25 | 83.90 | 81.98 | 82.33 | 246,800 | +0.08(+0.10%) |
Nov 11, 2005 | 82.10 | 82.94 | 81.30 | 82.25 | 266,200 | +0.06(+0.07%) |
Nov 10, 2005 | 79.75 | 82.21 | 79.38 | 82.19 | 480,300 | +2.58(+3.24%) |
Nov 09, 2005 | 78.51 | 80.22 | 78.24 | 79.61 | 496,700 | +1.29(+1.65%) |
Nov 08, 2005 | 80.75 | 80.76 | 77.98 | 78.32 | 656,300 | -2.86(-3.52%) |
Nov 07, 2005 | 79.59 | 81.30 | 79.80 | 81.18 | 230,900 | +1.60(+2.01%) |
Nov 04, 2005 | 80.43 | 80.48 | 79.00 | 79.58 | 332,000 | -0.85(-1.06%) |
Nov 03, 2005 | 81.35 | 81.88 | 80.11 | 80.43 | 218,500 | -0.69(-0.85%) |
Nov 02, 2005 | 79.31 | 81.46 | 79.21 | 81.12 | 542,700 | +1.82(+2.30%) |
Nov 01, 2005 | 78.05 | 79.52 | 77.76 | 79.30 | 401,900 | +1.25(+1.60%) |
Oct 31, 2005 | 77.05 | 78.35 | 77.05 | 78.05 | 245,400 | +1.10(+1.43%) |
Oct 28, 2005 | 75.42 | 76.95 | 75.22 | 76.95 | 288,700 | +1.73(+2.30%) |
Oct 27, 2005 | 76.72 | 76.72 | 75.22 | 75.22 | 287,100 | -1.51(-1.97%) |
Oct 26, 2005 | 77.65 | 77.66 | 76.56 | 76.73 | 237,400 | -1.00(-1.29%) |
Oct 25, 2005 | 79.30 | 79.30 | 77.15 | 77.73 | 322,100 | -1.67(-2.10%) |
Oct 24, 2005 | 76.84 | 79.40 | 76.84 | 79.40 | 359,600 | +2.66(+3.47%) |
Oct 21, 2005 | 77.85 | 78.37 | 76.22 | 76.74 | 419,500 | -0.88(-1.13%) |
Oct 20, 2005 | 77.12 | 78.63 | 76.51 | 77.62 | 616,200 | +0.50(+0.65%) |
Oct 19, 2005 | 75.50 | 77.19 | 74.55 | 77.12 | 812,300 | +1.62(+2.15%) |
Oct 18, 2005 | 77.68 | 77.79 | 75.31 | 75.50 | 970,700 | -2.18(-2.81%) |
Oct 17, 2005 | 77.02 | 77.68 | 76.01 | 77.68 | 384,800 | +0.73(+0.95%) |
Oct 14, 2005 | 77.00 | 77.30 | 75.97 | 76.95 | 420,900 | +0.80(+1.05%) |
Oct 13, 2005 | 77.20 | 77.33 | 76.00 | 76.15 | 606,600 | -1.54(-1.98%) |
Oct 12, 2005 | 77.37 | 77.78 | 77.20 | 77.69 | 642,300 | +0.31(+0.40%) |
Oct 11, 2005 | 78.51 | 78.51 | 77.28 | 77.38 | 481,900 | -0.88(-1.12%) |
Oct 10, 2005 | 78.20 | 79.15 | 78.10 | 78.26 | 309,700 | +0.19(+0.24%) |
Oct 07, 2005 | 77.70 | 78.25 | 77.67 | 78.07 | 433,700 | +0.76(+0.98%) |
Oct 06, 2005 | 77.78 | 78.39 | 77.01 | 77.31 | 514,400 | -0.45(-0.58%) |
Oct 05, 2005 | 78.99 | 79.00 | 77.25 | 77.76 | 553,000 | -1.24(-1.57%) |
Oct 04, 2005 | 79.55 | 80.35 | 78.99 | 79.00 | 208,300 | -0.40(-0.50%) |
Oct 03, 2005 | 80.85 | 80.91 | 78.99 | 79.40 | 391,200 | -0.85(-1.06%) |
Sep 30, 2005 | 79.80 | 80.45 | 79.70 | 80.25 | 265,900 | +0.45(+0.56%) |
Sep 29, 2005 | 78.45 | 79.80 | 78.07 | 79.80 | 468,800 | +0.96(+1.22%) |
Sep 28, 2005 | 76.19 | 80.50 | 76.19 | 78.84 | 1,522,400 | +0.84(+1.08%) |
Sep 27, 2005 | 77.57 | 78.38 | 77.53 | 78.00 | 376,600 | +0.43(+0.55%) |
Sep 26, 2005 | 77.95 | 78.25 | 77.40 | 77.57 | 268,200 | -0.03(-0.04%) |
Sep 23, 2005 | 77.60 | 78.15 | 77.47 | 77.60 | 289,700 | -0.36(-0.46%) |
Sep 22, 2005 | 77.10 | 78.50 | 76.95 | 77.96 | 796,100 | +0.93(+1.21%) |
Sep 21, 2005 | 78.63 | 78.63 | 76.97 | 77.03 | 449,100 | -1.60(-2.03%) |
Sep 20, 2005 | 80.88 | 82.82 | 78.20 | 78.63 | 723,700 | -2.24(-2.77%) |
Sep 19, 2005 | 81.15 | 81.65 | 80.27 | 80.87 | 417,600 | -0.19(-0.23%) |
Sep 16, 2005 | 81.67 | 81.75 | 80.95 | 81.06 | 695,700 | -0.61(-0.75%) |
Sep 15, 2005 | 82.29 | 82.29 | 81.40 | 81.67 | 212,000 | -0.62(-0.75%) |
Sep 14, 2005 | 82.21 | 82.55 | 82.06 | 82.29 | 340,100 | +0.09(+0.11%) |
Sep 13, 2005 | 83.34 | 83.43 | 82.20 | 82.20 | 304,900 | -0.96(-1.15%) |
Sep 12, 2005 | 84.97 | 84.97 | 83.11 | 83.16 | 489,100 | -1.81(-2.13%) |
Sep 09, 2005 | 84.65 | 85.18 | 84.35 | 84.97 | 258,700 | +0.57(+0.68%) |
Sep 08, 2005 | 86.21 | 86.21 | 84.24 | 84.40 | 350,000 | -2.06(-2.38%) |
Sep 07, 2005 | 85.01 | 86.72 | 85.01 | 86.46 | 383,500 | +1.65(+1.95%) |
Sep 06, 2005 | 84.80 | 85.20 | 84.62 | 84.81 | 157,500 | +0.66(+0.78%) |
Sep 02, 2005 | 84.30 | 84.42 | 83.35 | 84.15 | 320,600 | -0.15(-0.18%) |
Sep 01, 2005 | 85.26 | 85.80 | 83.99 | 84.30 | 549,900 | -1.08(-1.26%) |
Aug 31, 2005 | 81.92 | 85.59 | 81.77 | 85.38 | 583,700 | +3.21(+3.91%) |
Aug 30, 2005 | 82.64 | 83.17 | 81.61 | 82.17 | 354,400 | -0.47(-0.57%) |
Aug 29, 2005 | 82.64 | 82.70 | 80.94 | 82.64 | 315,300 | +0.37(+0.45%) |
Aug 26, 2005 | 82.92 | 83.35 | 82.25 | 82.27 | 212,900 | -0.64(-0.77%) |
Aug 25, 2005 | 82.25 | 83.24 | 82.25 | 82.91 | 205,600 | +0.36(+0.44%) |
Aug 24, 2005 | 83.20 | 84.20 | 82.30 | 82.55 | 216,800 | -0.73(-0.88%) |
Aug 23, 2005 | 83.78 | 83.80 | 82.23 | 83.28 | 158,700 | -0.53(-0.63%) |
Aug 22, 2005 | 84.20 | 84.50 | 83.63 | 83.81 | 185,400 | -0.14(-0.17%) |
Aug 19, 2005 | 83.81 | 84.24 | 83.50 | 83.95 | 126,100 | +0.23(+0.27%) |
Aug 18, 2005 | 83.92 | 84.07 | 83.50 | 83.72 | 247,700 | -0.43(-0.51%) |
Aug 17, 2005 | 83.80 | 84.20 | 83.45 | 84.15 | 216,100 | +0.14(+0.17%) |
Aug 16, 2005 | 85.05 | 85.25 | 83.47 | 84.01 | 310,600 | -1.07(-1.26%) |
Aug 15, 2005 | 85.20 | 85.35 | 84.23 | 85.08 | 135,400 | +0.03(+0.04%) |
Aug 12, 2005 | 85.40 | 85.53 | 84.52 | 85.05 | 144,100 | -0.50(-0.58%) |
Aug 11, 2005 | 85.20 | 86.23 | 85.07 | 85.55 | 171,700 | +0.60(+0.71%) |
Aug 10, 2005 | 85.89 | 86.58 | 84.78 | 84.95 | 256,000 | -0.74(-0.86%) |
Aug 09, 2005 | 84.56 | 86.13 | 84.25 | 85.69 | 274,800 | +1.15(+1.36%) |
Aug 08, 2005 | 85.66 | 85.85 | 84.20 | 84.54 | 380,800 | -0.92(-1.08%) |
Aug 05, 2005 | 86.00 | 86.00 | 85.12 | 85.46 | 258,300 | -0.50(-0.58%) |
Aug 04, 2005 | 86.50 | 86.99 | 85.96 | 85.96 | 203,200 | -1.07(-1.23%) |
Aug 03, 2005 | 88.00 | 88.37 | 86.75 | 87.03 | 345,100 | -1.09(-1.24%) |
Aug 02, 2005 | 87.48 | 88.17 | 86.76 | 88.12 | 330,900 | +0.64(+0.73%) |
Aug 01, 2005 | 88.05 | 88.54 | 86.84 | 87.48 | 281,200 | -0.34(-0.39%) |
Jul 29, 2005 | 88.82 | 88.99 | 87.82 | 87.82 | 259,700 | -1.00(-1.13%) |
Jul 28, 2005 | 89.50 | 90.00 | 88.64 | 88.82 | 286,700 | -0.79(-0.88%) |
Jul 27, 2005 | 90.45 | 90.77 | 89.35 | 89.61 | 224,600 | -0.44(-0.49%) |
Jul 26, 2005 | 89.85 | 90.44 | 89.77 | 90.05 | 360,200 | +0.05(+0.06%) |
Jul 25, 2005 | 90.25 | 91.40 | 89.93 | 90.00 | 343,000 | -0.25(-0.28%) |
Jul 22, 2005 | 89.94 | 91.18 | 89.65 | 90.25 | 368,200 | +0.97(+1.09%) |
Jul 21, 2005 | 90.98 | 90.98 | 88.60 | 89.28 | 510,400 | -1.70(-1.87%) |
Jul 20, 2005 | 90.05 | 91.00 | 89.50 | 90.98 | 212,600 | +0.73(+0.81%) |
Jul 19, 2005 | 90.07 | 90.70 | 90.06 | 90.25 | 276,100 | +0.25(+0.28%) |
Jul 18, 2005 | 89.78 | 90.69 | 89.70 | 90.00 | 382,400 | +0.54(+0.60%) |
Jul 15, 2005 | 89.57 | 90.08 | 88.90 | 89.46 | 245,600 | -0.27(-0.30%) |
Jul 14, 2005 | 90.25 | 90.85 | 89.55 | 89.73 | 200,700 | -0.27(-0.30%) |
Jul 13, 2005 | 89.67 | 90.38 | 89.66 | 90.00 | 233,400 | +0.20(+0.22%) |
Jul 12, 2005 | 89.90 | 90.90 | 89.50 | 89.80 | 516,300 | -0.34(-0.38%) |
Jul 11, 2005 | 89.60 | 91.19 | 89.44 | 90.14 | 415,400 | +0.71(+0.79%) |
Jul 08, 2005 | 87.35 | 89.47 | 87.35 | 89.43 | 540,100 | +2.59(+2.98%) |
Jul 07, 2005 | 85.75 | 87.07 | 85.59 | 86.84 | 374,000 | +1.09(+1.27%) |
Jul 06, 2005 | 87.72 | 88.75 | 85.75 | 85.75 | 1,006,300 | -1.75(-2.00%) |
Jul 05, 2005 | 84.25 | 92.45 | 84.25 | 87.50 | 4,020,100 | +5.30(+6.45%) |
Jul 01, 2005 | 82.55 | 82.69 | 81.80 | 82.20 | 318,700 | -0.30(-0.36%) |
Jun 30, 2005 | 84.10 | 84.35 | 82.42 | 82.50 | 294,000 | -1.50(-1.79%) |
Jun 29, 2005 | 83.75 | 84.45 | 83.70 | 84.00 | 166,400 | +0.40(+0.48%) |
Jun 28, 2005 | 83.15 | 83.85 | 82.41 | 83.60 | 321,700 | +0.45(+0.54%) |
Jun 27, 2005 | 82.42 | 83.21 | 81.19 | 83.15 | 308,000 | +0.81(+0.98%) |
Jun 24, 2005 | 85.00 | 85.10 | 82.00 | 82.34 | 522,800 | -2.66(-3.13%) |
Jun 23, 2005 | 86.15 | 86.69 | 84.79 | 85.00 | 223,400 | -1.03(-1.20%) |
Jun 22, 2005 | 87.13 | 87.48 | 85.76 | 86.03 | 347,000 | -0.97(-1.11%) |
Jun 21, 2005 | 87.65 | 87.65 | 86.85 | 87.00 | 220,300 | -0.53(-0.61%) |
Jun 20, 2005 | 87.58 | 87.94 | 86.75 | 87.53 | 231,200 | -0.22(-0.25%) |
Jun 17, 2005 | 88.48 | 88.67 | 87.75 | 87.75 | 305,900 | -0.58(-0.66%) |
Jun 16, 2005 | 88.38 | 89.00 | 88.13 | 88.33 | 239,300 | -0.04(-0.05%) |
Jun 15, 2005 | 88.85 | 88.85 | 87.30 | 88.37 | 211,100 | +0.50(+0.57%) |
Jun 14, 2005 | 86.60 | 88.11 | 86.60 | 87.87 | 296,400 | +1.28(+1.48%) |
Jun 13, 2005 | 85.95 | 86.61 | 85.72 | 86.59 | 185,800 | +0.73(+0.85%) |
Jun 10, 2005 | 85.90 | 86.00 | 85.60 | 85.86 | 150,300 | +0.12(+0.14%) |
Jun 09, 2005 | 84.66 | 85.74 | 84.40 | 85.74 | 164,900 | +1.10(+1.30%) |
Jun 08, 2005 | 84.80 | 85.35 | 84.31 | 84.64 | 307,500 | -0.11(-0.13%) |
Jun 07, 2005 | 84.41 | 84.95 | 84.08 | 84.75 | 279,300 | +0.19(+0.22%) |
Jun 06, 2005 | 84.00 | 84.56 | 83.60 | 84.56 | 147,900 | +0.73(+0.87%) |
Jun 03, 2005 | 84.00 | 84.31 | 83.45 | 83.83 | 261,300 | -0.02(-0.02%) |
Jun 02, 2005 | 84.05 | 84.21 | 83.80 | 83.85 | 278,500 | -0.18(-0.21%) |
Jun 01, 2005 | 83.42 | 84.79 | 83.42 | 84.03 | 187,100 | +0.61(+0.73%) |
May 31, 2005 | 83.00 | 83.90 | 83.00 | 83.42 | 191,800 | +0.17(+0.20%) |
May 27, 2005 | 83.47 | 83.64 | 83.05 | 83.25 | 174,000 | -0.21(-0.25%) |
May 26, 2005 | 83.20 | 83.65 | 83.02 | 83.46 | 310,700 | +0.36(+0.43%) |
May 25, 2005 | 83.20 | 83.42 | 82.36 | 83.10 | 223,500 | -0.41(-0.49%) |
May 24, 2005 | 83.75 | 83.87 | 83.15 | 83.51 | 260,500 | -0.43(-0.51%) |
May 23, 2005 | 84.61 | 84.70 | 83.79 | 83.94 | 305,400 | -0.66(-0.78%) |
May 20, 2005 | 84.81 | 84.81 | 83.77 | 84.60 | 272,800 | -0.21(-0.25%) |
May 19, 2005 | 83.90 | 84.81 | 83.83 | 84.81 | 302,300 | +0.93(+1.11%) |
May 18, 2005 | 82.97 | 84.28 | 82.96 | 83.88 | 561,800 | +1.21(+1.46%) |
May 17, 2005 | 81.93 | 82.67 | 81.65 | 82.67 | 346,900 | +0.93(+1.14%) |
May 16, 2005 | 79.83 | 81.80 | 79.81 | 81.74 | 210,400 | +1.91(+2.39%) |
May 13, 2005 | 80.30 | 80.59 | 79.23 | 79.83 | 224,400 | -0.65(-0.81%) |
May 12, 2005 | 81.71 | 81.92 | 80.39 | 80.48 | 276,300 | -1.17(-1.43%) |
May 11, 2005 | 80.77 | 81.66 | 80.39 | 81.65 | 390,900 | +0.74(+0.91%) |
May 10, 2005 | 81.01 | 81.56 | 80.64 | 80.91 | 352,200 | -0.09(-0.11%) |
May 09, 2005 | 80.13 | 81.29 | 79.84 | 81.00 | 375,900 | +0.91(+1.14%) |
May 06, 2005 | 80.15 | 80.43 | 79.83 | 80.09 | 162,500 | +0.16(+0.20%) |
May 05, 2005 | 80.06 | 80.60 | 79.37 | 79.93 | 205,400 | -0.13(-0.16%) |
May 04, 2005 | 78.24 | 80.06 | 77.84 | 80.06 | 424,000 | +1.81(+2.31%) |
May 03, 2005 | 77.60 | 79.06 | 77.40 | 78.25 | 279,400 | +0.65(+0.84%) |
May 02, 2005 | 77.77 | 78.14 | 76.74 | 77.60 | 315,600 | -0.21(-0.27%) |
Apr 29, 2005 | 77.27 | 77.81 | 76.60 | 77.81 | 437,800 | +0.56(+0.72%) |
Apr 28, 2005 | 77.40 | 78.12 | 76.90 | 77.25 | 430,300 | -0.21(-0.27%) |
Apr 27, 2005 | 78.06 | 78.38 | 76.80 | 77.46 | 513,200 | -0.60(-0.77%) |
Apr 26, 2005 | 77.63 | 79.23 | 76.54 | 78.06 | 652,000 | +0.43(+0.55%) |
Apr 25, 2005 | 78.01 | 78.50 | 77.10 | 77.63 | 664,300 | -0.37(-0.47%) |
Apr 22, 2005 | 77.00 | 79.80 | 76.63 | 78.00 | 1,431,400 | -3.50(-4.29%) |
Apr 21, 2005 | 79.05 | 81.50 | 78.90 | 81.50 | 456,000 | +2.77(+3.52%) |
Apr 20, 2005 | 79.52 | 79.70 | 78.73 | 78.73 | 505,600 | -0.70(-0.88%) |
Apr 19, 2005 | 79.30 | 79.78 | 79.00 | 79.43 | 402,400 | +0.03(+0.04%) |
Apr 18, 2005 | 79.02 | 79.83 | 78.48 | 79.40 | 437,900 | +0.38(+0.48%) |
Apr 15, 2005 | 79.10 | 80.05 | 78.68 | 79.02 | 662,100 | -0.11(-0.14%) |
Apr 14, 2005 | 81.87 | 81.87 | 79.13 | 79.13 | 660,300 | -2.49(-3.05%) |
Apr 13, 2005 | 82.45 | 82.60 | 81.60 | 81.62 | 410,700 | -1.02(-1.23%) |
Apr 12, 2005 | 81.72 | 82.90 | 80.73 | 82.64 | 400,900 | +0.92(+1.13%) |
Apr 11, 2005 | 82.22 | 82.50 | 81.65 | 81.72 | 203,800 | -0.50(-0.61%) |
Apr 08, 2005 | 83.47 | 83.47 | 82.04 | 82.22 | 496,300 | -1.25(-1.50%) |
Apr 07, 2005 | 83.87 | 84.15 | 83.26 | 83.47 | 247,700 | -0.50(-0.60%) |
Apr 06, 2005 | 83.70 | 84.92 | 83.65 | 83.97 | 274,300 | +0.39(+0.47%) |
Apr 05, 2005 | 83.88 | 84.10 | 83.40 | 83.58 | 227,300 | -0.05(-0.06%) |
Apr 04, 2005 | 83.05 | 83.88 | 82.14 | 83.63 | 303,300 | +0.59(+0.71%) |
Apr 01, 2005 | 84.30 | 84.45 | 82.76 | 83.04 | 720,700 | -1.26(-1.49%) |
Mar 31, 2005 | 85.00 | 85.20 | 84.01 | 84.30 | 574,100 | -1.12(-1.31%) |
Mar 30, 2005 | 83.64 | 85.66 | 82.15 | 85.42 | 777,200 | +1.79(+2.14%) |
Mar 29, 2005 | 84.25 | 84.69 | 83.61 | 83.63 | 234,700 | -0.79(-0.94%) |
Mar 28, 2005 | 84.48 | 84.94 | 84.28 | 84.42 | 223,400 | -0.08(-0.09%) |
Mar 24, 2005 | 84.20 | 85.03 | 84.19 | 84.50 | 360,600 | +0.60(+0.72%) |
Mar 23, 2005 | 85.25 | 85.91 | 83.31 | 83.90 | 1,805,200 | -3.55(-4.06%) |
Mar 22, 2005 | 87.97 | 88.45 | 87.23 | 87.45 | 702,600 | -0.36(-0.41%) |
Mar 21, 2005 | 87.80 | 88.23 | 87.30 | 87.81 | 499,400 | -0.65(-0.73%) |
Mar 18, 2005 | 89.18 | 89.18 | 88.22 | 88.46 | 399,900 | -0.85(-0.95%) |
Mar 17, 2005 | 89.35 | 89.56 | 89.03 | 89.31 | 308,500 | -0.08(-0.09%) |
Mar 16, 2005 | 90.05 | 90.05 | 89.10 | 89.39 | 220,200 | -0.81(-0.90%) |
Mar 15, 2005 | 90.45 | 90.95 | 89.97 | 90.20 | 160,200 | +0.00(+0.00%) |
Mar 14, 2005 | 89.56 | 90.27 | 89.38 | 90.20 | 203,400 | +0.89(+1.00%) |
Mar 11, 2005 | 89.43 | 89.75 | 88.54 | 89.31 | 171,600 | -0.12(-0.13%) |
Mar 10, 2005 | 89.80 | 90.00 | 88.66 | 89.43 | 182,300 | -0.57(-0.63%) |
Mar 09, 2005 | 90.00 | 90.50 | 89.13 | 90.00 | 308,800 | +0.01(+0.01%) |
Mar 08, 2005 | 91.40 | 91.46 | 89.91 | 89.99 | 207,300 | -1.94(-2.11%) |
Mar 07, 2005 | 91.95 | 92.22 | 91.15 | 91.93 | 224,700 | +0.23(+0.25%) |
Mar 04, 2005 | 90.90 | 91.92 | 90.75 | 91.70 | 234,800 | +1.13(+1.25%) |
Mar 03, 2005 | 90.57 | 91.38 | 89.56 | 90.57 | 340,900 | -0.25(-0.28%) |
Mar 02, 2005 | 90.57 | 91.25 | 90.21 | 90.82 | 293,400 | +0.25(+0.28%) |
Mar 01, 2005 | 89.98 | 90.74 | 89.98 | 90.57 | 428,000 | +0.83(+0.92%) |
Feb 28, 2005 | 89.70 | 89.91 | 89.13 | 89.74 | 302,700 | -0.04(-0.04%) |
Feb 25, 2005 | 89.30 | 89.78 | 88.89 | 89.78 | 235,300 | +0.23(+0.26%) |
Feb 24, 2005 | 88.20 | 89.65 | 87.88 | 89.55 | 251,200 | +1.22(+1.38%) |
Feb 23, 2005 | 87.70 | 88.72 | 87.38 | 88.33 | 363,400 | +0.81(+0.93%) |
Feb 22, 2005 | 88.90 | 88.91 | 87.51 | 87.52 | 323,500 | -1.97(-2.20%) |
Feb 18, 2005 | 89.47 | 89.75 | 89.24 | 89.49 | 195,800 | +0.03(+0.03%) |
Feb 17, 2005 | 90.75 | 90.86 | 89.36 | 89.46 | 485,300 | -1.10(-1.21%) |
Feb 16, 2005 | 89.10 | 90.98 | 88.15 | 90.56 | 1,219,500 | -1.80(-1.95%) |
Feb 15, 2005 | 92.65 | 93.21 | 92.36 | 92.36 | 306,600 | -0.49(-0.53%) |
Feb 14, 2005 | 93.50 | 93.51 | 92.45 | 92.85 | 299,600 | -0.81(-0.86%) |
Feb 11, 2005 | 92.65 | 93.83 | 92.16 | 93.66 | 286,900 | +0.76(+0.82%) |
Feb 10, 2005 | 91.81 | 93.07 | 91.81 | 92.90 | 337,000 | +1.10(+1.20%) |
Feb 09, 2005 | 93.20 | 93.37 | 91.62 | 91.80 | 238,000 | -1.36(-1.46%) |
Feb 08, 2005 | 92.91 | 93.47 | 92.44 | 93.16 | 164,300 | +0.16(+0.17%) |
Feb 07, 2005 | 92.61 | 94.72 | 92.61 | 93.00 | 432,100 | +0.39(+0.42%) |
Feb 04, 2005 | 91.30 | 92.73 | 91.30 | 92.61 | 267,000 | +1.21(+1.32%) |
Feb 03, 2005 | 90.12 | 91.56 | 89.53 | 91.40 | 254,300 | +1.28(+1.42%) |
Feb 02, 2005 | 90.00 | 90.30 | 89.80 | 90.12 | 214,100 | +0.07(+0.08%) |