Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 98.99 | 99.71 | 98.64 | 99.43 | 2,520,727 | -0.24(-0.24%) |
Dec 29, 2005 | 99.23 | 100.23 | 99.23 | 99.67 | 2,163,651 | +0.03(+0.03%) |
Dec 28, 2005 | 99.89 | 100.28 | 99.37 | 99.64 | 2,323,693 | -0.22(-0.22%) |
Dec 27, 2005 | 100.20 | 100.74 | 99.52 | 99.86 | 3,630,489 | +0.12(+0.12%) |
Dec 23, 2005 | 99.61 | 100.02 | 99.19 | 99.74 | 2,145,283 | +0.09(+0.09%) |
Dec 22, 2005 | 99.30 | 99.85 | 98.63 | 99.65 | 3,130,325 | +0.53(+0.53%) |
Dec 21, 2005 | 98.37 | 99.89 | 98.18 | 99.12 | 4,745,261 | +1.13(+1.15%) |
Dec 20, 2005 | 97.08 | 98.28 | 96.80 | 97.99 | 5,258,911 | +0.57(+0.58%) |
Dec 19, 2005 | 99.11 | 99.19 | 96.89 | 97.42 | 5,417,027 | -1.07(-1.08%) |
Dec 16, 2005 | 99.89 | 99.54 | 98.18 | 98.49 | 6,983,538 | -1.40(-1.40%) |
Dec 15, 2005 | 99.85 | 100.90 | 99.34 | 99.89 | 7,039,926 | -1.04(-1.03%) |
Dec 14, 2005 | 102.05 | 102.69 | 100.70 | 100.92 | 4,459,086 | -1.56(-1.53%) |
Dec 13, 2005 | 100.28 | 102.68 | 100.05 | 102.49 | 4,406,681 | +1.27(+1.25%) |
Dec 12, 2005 | 101.52 | 102.00 | 100.05 | 101.22 | 2,576,986 | +0.27(+0.27%) |
Dec 09, 2005 | 100.55 | 101.25 | 100.00 | 100.95 | 2,413,219 | +0.79(+0.79%) |
Dec 08, 2005 | 100.47 | 101.23 | 99.47 | 100.15 | 4,098,670 | -0.97(-0.96%) |
Dec 07, 2005 | 101.74 | 102.07 | 100.32 | 101.12 | 3,319,139 | -1.11(-1.08%) |
Dec 06, 2005 | 104.29 | 104.45 | 101.87 | 102.23 | 3,877,745 | -1.35(-1.31%) |
Dec 05, 2005 | 101.80 | 104.07 | 100.76 | 103.58 | 3,480,337 | +1.53(+1.50%) |
Dec 02, 2005 | 101.33 | 102.58 | 101.22 | 102.05 | 2,429,403 | +0.62(+0.61%) |
Dec 01, 2005 | 101.60 | 102.50 | 100.91 | 101.43 | 3,207,778 | +1.03(+1.02%) |
Nov 30, 2005 | 101.67 | 102.20 | 100.00 | 100.40 | 3,873,250 | -1.16(-1.14%) |
Nov 29, 2005 | 102.77 | 103.10 | 100.47 | 101.56 | 3,953,271 | -0.51(-0.50%) |
Nov 28, 2005 | 104.56 | 104.56 | 101.86 | 102.07 | 3,544,945 | -2.35(-2.25%) |
Nov 25, 2005 | 104.48 | 105.02 | 104.35 | 104.42 | 1,038,090 | +0.03(+0.03%) |
Nov 23, 2005 | 103.24 | 105.10 | 103.24 | 104.39 | 4,032,906 | +1.15(+1.12%) |
Nov 22, 2005 | 102.61 | 103.54 | 101.84 | 103.23 | 3,072,782 | +0.15(+0.14%) |
Nov 21, 2005 | 102.18 | 103.14 | 101.59 | 103.09 | 2,677,173 | +0.65(+0.63%) |
Nov 18, 2005 | 102.69 | 102.69 | 101.06 | 102.44 | 3,359,985 | +0.91(+0.90%) |
Nov 17, 2005 | 99.65 | 101.53 | 99.54 | 101.53 | 3,333,653 | +1.74(+1.74%) |
Nov 16, 2005 | 99.93 | 100.02 | 98.53 | 99.79 | 3,261,082 | +0.16(+0.16%) |
Nov 15, 2005 | 100.63 | 101.02 | 98.92 | 99.63 | 3,023,331 | -0.99(-0.98%) |
Nov 14, 2005 | 101.46 | 101.46 | 100.12 | 100.62 | 2,311,105 | -0.59(-0.58%) |
Nov 11, 2005 | 100.78 | 101.70 | 100.64 | 101.21 | 2,741,010 | -0.07(-0.07%) |
Nov 10, 2005 | 99.77 | 101.47 | 99.48 | 101.28 | 4,077,477 | +1.08(+1.08%) |
Nov 09, 2005 | 99.53 | 101.00 | 99.26 | 100.20 | 3,410,849 | +0.92(+0.93%) |
Nov 08, 2005 | 99.93 | 99.93 | 99.05 | 99.28 | 3,782,054 | -1.27(-1.26%) |
Nov 07, 2005 | 101.96 | 102.53 | 100.17 | 100.55 | 4,574,429 | -1.41(-1.38%) |
Nov 04, 2005 | 101.02 | 102.13 | 100.35 | 101.96 | 5,257,755 | +1.37(+1.36%) |
Nov 03, 2005 | 101.21 | 101.21 | 99.72 | 100.59 | 6,425,574 | +0.05(+0.05%) |
Nov 02, 2005 | 98.10 | 101.10 | 98.10 | 100.53 | 5,655,548 | +1.97(+2.00%) |
Nov 01, 2005 | 98.64 | 98.79 | 97.16 | 98.56 | 5,033,362 | +0.18(+0.18%) |
Oct 31, 2005 | 97.32 | 99.17 | 97.28 | 98.38 | 4,920,716 | +1.41(+1.45%) |
Oct 28, 2005 | 96.31 | 97.12 | 95.44 | 96.98 | 4,606,669 | +1.66(+1.74%) |
Oct 27, 2005 | 96.38 | 97.24 | 95.00 | 95.32 | 5,307,720 | -1.42(-1.46%) |
Oct 26, 2005 | 95.96 | 97.31 | 95.49 | 96.73 | 5,356,144 | +0.54(+0.57%) |
Oct 25, 2005 | 95.39 | 97.19 | 95.23 | 96.19 | 6,567,121 | +0.19(+0.20%) |
Oct 24, 2005 | 93.19 | 96.13 | 92.80 | 95.99 | 7,103,377 | +3.53(+3.81%) |
Oct 21, 2005 | 93.27 | 93.41 | 91.88 | 92.47 | 6,958,877 | +0.02(+0.02%) |
Oct 20, 2005 | 93.41 | 95.04 | 92.42 | 92.45 | 11,605,878 | -1.91(-2.02%) |
Oct 19, 2005 | 90.51 | 94.46 | 90.33 | 94.36 | 8,611,575 | +3.20(+3.51%) |
Oct 18, 2005 | 90.74 | 92.17 | 90.72 | 91.16 | 5,381,319 | +0.03(+0.03%) |
Oct 17, 2005 | 90.30 | 91.63 | 90.26 | 91.13 | 5,602,372 | +1.95(+2.18%) |
Oct 14, 2005 | 88.83 | 89.43 | 87.61 | 89.18 | 7,328,155 | +1.07(+1.21%) |
Oct 13, 2005 | 89.69 | 90.49 | 85.82 | 88.12 | 11,700,285 | -1.92(-2.14%) |
Oct 12, 2005 | 91.52 | 92.39 | 88.39 | 90.04 | 8,549,536 | -1.48(-1.62%) |
Oct 11, 2005 | 92.80 | 93.26 | 91.09 | 91.52 | 6,930,105 | -0.75(-0.81%) |
Oct 10, 2005 | 91.87 | 92.93 | 91.52 | 92.27 | 4,351,963 | +0.73(+0.80%) |
Oct 07, 2005 | 91.28 | 91.91 | 91.25 | 91.53 | 3,968,299 | +0.50(+0.55%) |
Oct 06, 2005 | 91.63 | 92.30 | 90.54 | 91.04 | 5,146,265 | -0.64(-0.70%) |
Oct 05, 2005 | 92.58 | 92.79 | 91.59 | 91.67 | 4,569,677 | -0.91(-0.98%) |
Oct 04, 2005 | 94.13 | 94.71 | 92.58 | 92.58 | 4,322,292 | -2.13(-2.24%) |
Oct 03, 2005 | 94.43 | 95.26 | 94.42 | 94.71 | 4,390,368 | +0.05(+0.06%) |
Sep 30, 2005 | 94.12 | 94.75 | 94.04 | 94.66 | 3,395,821 | +0.28(+0.30%) |
Sep 29, 2005 | 92.72 | 94.57 | 92.67 | 94.38 | 5,691,513 | +0.87(+0.93%) |
Sep 28, 2005 | 93.54 | 94.10 | 93.25 | 93.50 | 4,663,056 | +0.33(+0.36%) |
Sep 27, 2005 | 93.19 | 94.18 | 93.08 | 93.17 | 5,221,277 | -0.26(-0.27%) |
Sep 26, 2005 | 93.39 | 93.53 | 92.88 | 93.43 | 4,943,451 | +0.41(+0.44%) |
Sep 23, 2005 | 92.81 | 93.36 | 91.73 | 93.01 | 4,927,010 | +0.76(+0.82%) |
Sep 22, 2005 | 90.06 | 92.68 | 89.49 | 92.26 | 6,204,906 | +2.20(+2.44%) |
Sep 21, 2005 | 90.41 | 91.56 | 89.89 | 90.06 | 7,539,575 | -1.85(-2.01%) |
Sep 20, 2005 | 93.73 | 93.74 | 91.91 | 91.91 | 8,671,559 | -0.18(-0.19%) |
Sep 19, 2005 | 92.09 | 92.35 | 91.11 | 92.09 | 4,255,501 | -0.09(-0.10%) |
Sep 16, 2005 | 90.70 | 92.26 | 90.54 | 92.18 | 8,137,614 | +1.91(+2.11%) |
Sep 15, 2005 | 89.53 | 90.31 | 89.45 | 90.27 | 3,206,365 | +0.04(+0.04%) |
Sep 14, 2005 | 91.67 | 92.26 | 89.94 | 90.23 | 4,485,417 | -1.01(-1.11%) |
Sep 13, 2005 | 91.67 | 91.78 | 90.89 | 91.25 | 3,055,057 | -0.62(-0.68%) |
Sep 12, 2005 | 90.86 | 92.24 | 90.75 | 91.87 | 4,012,998 | +1.42(+1.58%) |
Sep 09, 2005 | 89.92 | 90.53 | 89.84 | 90.44 | 3,027,570 | +0.79(+0.88%) |
Sep 08, 2005 | 89.32 | 90.08 | 89.07 | 89.66 | 2,929,823 | +0.19(+0.22%) |
Sep 07, 2005 | 89.21 | 89.57 | 89.01 | 89.46 | 2,695,026 | +0.25(+0.28%) |
Sep 06, 2005 | 89.21 | 89.47 | 88.47 | 89.21 | 2,824,370 | +1.07(+1.22%) |
Sep 02, 2005 | 88.21 | 88.59 | 87.77 | 88.14 | 1,891,476 | +0.07(+0.08%) |
Sep 01, 2005 | 86.96 | 89.10 | 86.89 | 88.07 | 3,942,867 | +1.51(+1.74%) |
Aug 31, 2005 | 85.95 | 86.81 | 85.52 | 86.56 | 2,715,963 | +1.04(+1.22%) |
Aug 30, 2005 | 85.56 | 85.64 | 84.75 | 85.52 | 2,317,656 | -0.24(-0.28%) |
Aug 29, 2005 | 85.25 | 85.96 | 85.08 | 85.76 | 2,052,546 | +0.31(+0.36%) |
Aug 26, 2005 | 86.03 | 86.18 | 84.88 | 85.45 | 2,130,383 | -0.58(-0.68%) |
Aug 25, 2005 | 85.83 | 86.22 | 84.86 | 86.03 | 2,513,149 | +0.40(+0.46%) |
Aug 24, 2005 | 87.03 | 87.75 | 85.63 | 85.63 | 2,884,097 | -1.41(-1.62%) |
Aug 23, 2005 | 86.81 | 87.20 | 86.47 | 87.04 | 2,475,129 | +0.08(+0.09%) |
Aug 22, 2005 | 87.04 | 87.52 | 86.48 | 86.96 | 2,158,513 | +0.33(+0.39%) |
Aug 19, 2005 | 86.51 | 87.07 | 86.38 | 86.63 | 1,862,833 | +0.33(+0.38%) |
Aug 18, 2005 | 86.33 | 86.68 | 85.81 | 86.30 | 2,623,097 | -0.22(-0.25%) |
Aug 17, 2005 | 87.08 | 87.25 | 85.80 | 86.52 | 5,417,926 | -0.74(-0.85%) |
Aug 16, 2005 | 89.18 | 89.43 | 87.20 | 87.26 | 3,447,455 | -2.02(-2.26%) |
Aug 15, 2005 | 88.17 | 89.39 | 87.96 | 89.28 | 2,973,623 | +0.79(+0.90%) |
Aug 12, 2005 | 88.12 | 89.03 | 87.90 | 88.48 | 3,895,214 | -0.38(-0.43%) |
Aug 11, 2005 | 87.26 | 88.97 | 87.15 | 88.86 | 5,353,190 | +1.64(+1.88%) |
Aug 10, 2005 | 87.18 | 88.61 | 87.06 | 87.22 | 5,488,570 | +0.43(+0.49%) |
Aug 09, 2005 | 85.66 | 86.90 | 85.66 | 86.79 | 4,641,349 | +1.22(+1.43%) |
Aug 08, 2005 | 85.66 | 86.39 | 85.37 | 85.57 | 3,567,551 | +0.16(+0.19%) |
Aug 05, 2005 | 84.67 | 85.48 | 84.28 | 85.41 | 4,189,224 | +0.35(+0.41%) |
Aug 04, 2005 | 85.64 | 85.69 | 84.67 | 85.06 | 2,674,604 | -1.26(-1.46%) |
Aug 03, 2005 | 84.92 | 86.50 | 84.68 | 86.32 | 4,325,889 | +1.05(+1.23%) |
Aug 02, 2005 | 83.50 | 85.39 | 83.50 | 85.27 | 3,445,143 | +1.87(+2.24%) |
Aug 01, 2005 | 83.77 | 84.29 | 83.06 | 83.40 | 3,159,226 | -0.28(-0.33%) |
Jul 29, 2005 | 85.19 | 85.25 | 83.65 | 83.68 | 2,681,668 | -1.70(-2.00%) |
Jul 28, 2005 | 85.02 | 85.56 | 84.16 | 85.38 | 3,008,817 | +0.40(+0.48%) |
Jul 27, 2005 | 84.04 | 85.00 | 83.52 | 84.98 | 3,068,800 | +1.11(+1.33%) |
Jul 26, 2005 | 84.50 | 84.64 | 83.75 | 83.86 | 2,569,793 | -0.47(-0.55%) |
Jul 25, 2005 | 84.92 | 85.43 | 84.32 | 84.33 | 2,405,769 | -0.63(-0.74%) |
Jul 22, 2005 | 84.04 | 85.05 | 83.83 | 84.96 | 3,035,662 | +0.69(+0.81%) |
Jul 21, 2005 | 85.06 | 85.36 | 83.99 | 84.28 | 5,037,344 | -1.06(-1.24%) |
Jul 20, 2005 | 83.89 | 85.62 | 83.87 | 85.34 | 5,242,470 | -0.09(-0.10%) |
Jul 19, 2005 | 84.59 | 85.55 | 84.57 | 85.42 | 4,663,442 | +1.15(+1.37%) |
Jul 18, 2005 | 84.04 | 84.61 | 83.69 | 84.27 | 3,452,465 | -0.20(-0.24%) |
Jul 15, 2005 | 84.28 | 84.70 | 83.90 | 84.47 | 3,812,367 | -0.04(-0.05%) |
Jul 14, 2005 | 84.82 | 85.02 | 84.25 | 84.51 | 4,817,061 | +0.43(+0.51%) |
Jul 13, 2005 | 83.55 | 84.44 | 83.49 | 84.08 | 4,997,013 | +0.59(+0.71%) |
Jul 12, 2005 | 83.30 | 84.61 | 83.30 | 83.49 | 5,629,988 | -0.05(-0.07%) |
Jul 11, 2005 | 82.26 | 83.66 | 82.23 | 83.55 | 5,703,587 | +1.29(+1.57%) |
Jul 08, 2005 | 81.05 | 82.40 | 80.72 | 82.25 | 4,099,826 | +1.21(+1.49%) |
Jul 07, 2005 | 79.68 | 81.13 | 79.43 | 81.05 | 5,459,285 | +0.43(+0.53%) |
Jul 06, 2005 | 80.21 | 81.02 | 80.21 | 80.62 | 5,526,718 | +0.29(+0.36%) |
Jul 05, 2005 | 79.61 | 80.74 | 79.54 | 80.33 | 3,195,447 | +0.37(+0.46%) |
Jul 01, 2005 | 79.54 | 80.69 | 79.54 | 79.96 | 3,125,701 | +0.54(+0.68%) |
Jun 30, 2005 | 80.41 | 80.55 | 79.23 | 79.43 | 3,933,619 | -0.60(-0.75%) |
Jun 29, 2005 | 81.13 | 81.32 | 79.89 | 80.03 | 4,146,708 | -0.91(-1.13%) |
Jun 28, 2005 | 80.58 | 81.72 | 80.42 | 80.94 | 4,476,169 | +0.59(+0.74%) |
Jun 27, 2005 | 80.19 | 80.73 | 79.41 | 80.35 | 4,048,191 | -0.37(-0.45%) |
Jun 24, 2005 | 79.54 | 80.74 | 79.36 | 80.71 | 6,707,768 | +1.28(+1.62%) |
Jun 23, 2005 | 79.65 | 80.29 | 79.33 | 79.43 | 4,954,626 | -0.35(-0.44%) |
Jun 22, 2005 | 79.93 | 80.50 | 79.68 | 79.78 | 4,578,283 | -0.13(-0.17%) |
Jun 21, 2005 | 80.19 | 80.81 | 79.85 | 79.91 | 4,761,830 | -0.47(-0.59%) |
Jun 20, 2005 | 80.48 | 80.85 | 79.93 | 80.38 | 4,804,474 | -0.43(-0.53%) |
Jun 17, 2005 | 80.00 | 81.16 | 79.65 | 80.81 | 8,033,188 | +0.90(+1.12%) |
Jun 16, 2005 | 76.84 | 80.42 | 76.84 | 79.92 | 13,265,255 | +2.69(+3.49%) |
Jun 15, 2005 | 76.76 | 77.57 | 76.15 | 77.22 | 7,859,146 | +0.69(+0.91%) |
Jun 14, 2005 | 77.58 | 77.99 | 76.49 | 76.53 | 6,021,359 | -0.75(-0.97%) |
Jun 13, 2005 | 76.90 | 77.68 | 76.62 | 77.28 | 5,695,752 | +0.16(+0.21%) |
Jun 10, 2005 | 77.96 | 77.96 | 76.83 | 77.11 | 2,413,604 | -0.70(-0.90%) |
Jun 09, 2005 | 76.96 | 78.13 | 76.77 | 77.82 | 5,254,801 | +1.25(+1.63%) |
Jun 08, 2005 | 77.15 | 77.25 | 76.57 | 76.57 | 3,879,543 | -0.04(-0.05%) |
Jun 07, 2005 | 76.76 | 77.44 | 76.52 | 76.61 | 4,796,510 | -0.02(-0.02%) |
Jun 06, 2005 | 75.32 | 76.90 | 75.08 | 76.62 | 4,341,302 | +0.87(+1.15%) |
Jun 03, 2005 | 75.95 | 76.40 | 75.25 | 75.75 | 4,264,107 | -0.29(-0.38%) |
Jun 02, 2005 | 76.30 | 76.67 | 75.70 | 76.04 | 5,106,833 | -0.76(-0.98%) |
Jun 01, 2005 | 75.83 | 77.68 | 75.29 | 76.80 | 8,362,392 | +0.89(+1.17%) |
May 31, 2005 | 73.95 | 75.96 | 73.77 | 75.91 | 9,874,187 | +1.56(+2.09%) |
May 27, 2005 | 75.48 | 75.50 | 74.09 | 74.35 | 8,642,273 | -0.86(-1.14%) |
May 26, 2005 | 76.34 | 76.42 | 74.77 | 75.21 | 10,293,687 | -0.51(-0.67%) |
May 25, 2005 | 77.62 | 77.62 | 75.70 | 75.71 | 8,593,721 | -1.81(-2.34%) |
May 24, 2005 | 78.24 | 78.24 | 76.84 | 77.53 | 5,290,123 | -0.86(-1.10%) |
May 23, 2005 | 79.14 | 79.14 | 78.09 | 78.39 | 4,760,417 | -0.30(-0.39%) |
May 20, 2005 | 77.82 | 78.79 | 77.50 | 78.70 | 4,489,784 | +0.75(+0.96%) |
May 19, 2005 | 77.25 | 78.24 | 77.25 | 77.95 | 4,950,901 | +0.42(+0.54%) |
May 18, 2005 | 76.69 | 77.83 | 76.69 | 77.53 | 6,741,292 | +0.96(+1.25%) |
May 17, 2005 | 75.91 | 76.78 | 75.71 | 76.57 | 6,931,004 | -0.05(-0.07%) |
May 16, 2005 | 76.16 | 77.30 | 76.14 | 76.62 | 6,317,424 | +0.47(+0.61%) |
May 13, 2005 | 78.01 | 78.01 | 75.07 | 76.16 | 11,804,454 | -1.87(-2.39%) |
May 12, 2005 | 80.58 | 80.76 | 77.34 | 78.03 | 9,588,911 | -2.75(-3.40%) |
May 11, 2005 | 79.84 | 81.00 | 79.39 | 80.77 | 6,591,910 | +1.28(+1.61%) |
May 10, 2005 | 81.14 | 81.18 | 79.26 | 79.50 | 8,191,432 | -2.64(-3.21%) |
May 09, 2005 | 81.34 | 82.17 | 81.14 | 82.14 | 4,694,268 | +0.64(+0.78%) |
May 06, 2005 | 82.33 | 82.67 | 81.36 | 81.50 | 4,904,147 | -0.48(-0.59%) |
May 05, 2005 | 83.15 | 83.53 | 81.40 | 81.98 | 6,074,407 | -0.76(-0.91%) |
May 04, 2005 | 81.90 | 83.42 | 81.47 | 82.74 | 6,686,446 | +1.48(+1.82%) |
May 03, 2005 | 80.62 | 81.67 | 80.23 | 81.26 | 7,219,234 | -0.07(-0.09%) |
May 02, 2005 | 82.12 | 82.41 | 80.19 | 81.33 | 8,074,548 | -1.81(-2.18%) |
Apr 29, 2005 | 83.41 | 83.52 | 81.36 | 83.14 | 5,890,345 | +0.44(+0.53%) |
Apr 28, 2005 | 83.27 | 84.00 | 82.48 | 82.70 | 4,590,742 | -1.19(-1.42%) |
Apr 27, 2005 | 82.25 | 84.21 | 81.91 | 83.90 | 4,664,084 | +1.59(+1.93%) |
Apr 26, 2005 | 82.32 | 83.45 | 81.84 | 82.31 | 4,757,720 | -0.02(-0.02%) |
Apr 25, 2005 | 81.40 | 82.84 | 81.40 | 82.32 | 4,628,633 | +1.21(+1.49%) |
Apr 22, 2005 | 81.75 | 82.33 | 80.35 | 81.12 | 9,337,545 | -0.72(-0.88%) |
Apr 21, 2005 | 82.18 | 83.24 | 80.54 | 81.83 | 9,083,738 | +0.61(+0.75%) |
Apr 20, 2005 | 83.07 | 83.22 | 81.02 | 81.23 | 7,044,678 | -1.84(-2.21%) |
Apr 19, 2005 | 83.69 | 84.02 | 83.04 | 83.06 | 5,926,952 | -0.51(-0.61%) |
Apr 18, 2005 | 83.06 | 84.08 | 82.76 | 83.58 | 5,214,341 | +0.67(+0.81%) |
Apr 15, 2005 | 84.36 | 84.92 | 82.91 | 82.91 | 7,193,802 | -1.56(-1.84%) |
Apr 14, 2005 | 85.76 | 85.95 | 84.42 | 84.46 | 5,588,115 | -1.18(-1.38%) |
Apr 13, 2005 | 87.02 | 87.20 | 85.43 | 85.65 | 6,017,763 | -1.36(-1.57%) |
Apr 12, 2005 | 86.85 | 87.56 | 85.75 | 87.01 | 7,620,367 | -0.26(-0.29%) |
Apr 11, 2005 | 88.33 | 88.61 | 87.14 | 87.27 | 4,635,569 | -0.65(-0.74%) |
Apr 08, 2005 | 88.17 | 88.95 | 87.80 | 87.92 | 4,882,697 | -0.47(-0.53%) |
Apr 07, 2005 | 87.59 | 88.70 | 87.35 | 88.39 | 6,083,012 | +0.80(+0.92%) |
Apr 06, 2005 | 86.38 | 87.70 | 86.25 | 87.59 | 6,780,724 | +1.49(+1.73%) |
Apr 05, 2005 | 86.38 | 87.12 | 85.99 | 86.10 | 6,076,719 | -0.32(-0.37%) |
Apr 04, 2005 | 84.98 | 86.68 | 84.53 | 86.42 | 7,918,487 | +1.32(+1.56%) |
Apr 01, 2005 | 86.22 | 86.47 | 84.32 | 85.09 | 7,228,739 | -0.54(-0.63%) |
Mar 31, 2005 | 85.64 | 85.84 | 84.91 | 85.63 | 4,869,082 | +0.15(+0.17%) |
Mar 30, 2005 | 84.23 | 85.56 | 84.23 | 85.48 | 5,223,717 | +1.05(+1.24%) |
Mar 29, 2005 | 85.39 | 86.13 | 84.37 | 84.43 | 4,928,038 | -0.96(-1.12%) |
Mar 28, 2005 | 84.82 | 85.63 | 84.51 | 85.39 | 3,266,605 | +1.00(+1.18%) |
Mar 24, 2005 | 84.69 | 85.25 | 84.37 | 84.39 | 3,746,475 | +0.26(+0.31%) |
Mar 23, 2005 | 83.77 | 84.80 | 83.69 | 84.13 | 5,717,587 | +0.05(+0.06%) |
Mar 22, 2005 | 85.45 | 86.41 | 83.83 | 84.08 | 7,305,292 | -1.25(-1.47%) |
Mar 21, 2005 | 85.72 | 86.29 | 85.33 | 85.33 | 5,066,630 | -0.30(-0.35%) |
Mar 18, 2005 | 85.41 | 86.18 | 85.30 | 85.62 | 9,731,613 | -0.05(-0.05%) |
Mar 17, 2005 | 85.62 | 86.61 | 84.43 | 85.67 | 7,129,708 | +0.05(+0.06%) |
Mar 16, 2005 | 86.06 | 86.09 | 84.55 | 85.62 | 4,065,403 | -0.44(-0.52%) |
Mar 15, 2005 | 86.96 | 87.12 | 85.97 | 86.06 | 3,965,345 | +0.42(+0.49%) |
Mar 14, 2005 | 85.49 | 86.22 | 84.91 | 85.64 | 3,469,163 | +0.35(+0.41%) |
Mar 11, 2005 | 86.68 | 86.85 | 84.79 | 85.29 | 3,862,075 | -1.39(-1.60%) |
Mar 10, 2005 | 86.77 | 87.20 | 86.28 | 86.68 | 3,122,233 | +0.36(+0.41%) |
Mar 09, 2005 | 87.59 | 87.59 | 86.28 | 86.32 | 3,502,430 | -1.37(-1.56%) |
Mar 08, 2005 | 87.82 | 88.11 | 87.27 | 87.69 | 3,471,346 | -0.13(-0.15%) |
Mar 07, 2005 | 87.16 | 88.07 | 86.83 | 87.82 | 3,267,761 | +0.99(+1.14%) |
Mar 04, 2005 | 85.80 | 87.84 | 85.66 | 86.83 | 3,986,409 | +1.65(+1.94%) |
Mar 03, 2005 | 85.95 | 86.31 | 84.86 | 85.18 | 2,651,612 | -0.25(-0.29%) |
Mar 02, 2005 | 85.06 | 86.67 | 85.03 | 85.43 | 2,863,161 | -0.23(-0.26%) |
Mar 01, 2005 | 84.39 | 86.23 | 84.39 | 85.66 | 3,277,908 | +0.95(+1.12%) |
Feb 28, 2005 | 85.64 | 85.73 | 84.36 | 84.71 | 3,403,784 | -1.01(-1.18%) |
Feb 25, 2005 | 84.65 | 85.83 | 84.50 | 85.72 | 2,906,318 | +1.25(+1.47%) |
Feb 24, 2005 | 84.59 | 85.02 | 84.18 | 84.47 | 2,563,627 | -0.48(-0.56%) |
Feb 23, 2005 | 84.57 | 85.18 | 84.22 | 84.95 | 3,550,340 | +0.97(+1.16%) |
Feb 22, 2005 | 84.12 | 85.06 | 83.71 | 83.97 | 3,236,549 | -0.89(-1.05%) |
Feb 18, 2005 | 86.15 | 86.26 | 84.55 | 84.86 | 4,374,826 | -1.25(-1.45%) |
Feb 17, 2005 | 87.66 | 87.83 | 86.06 | 86.11 | 3,017,679 | -1.30(-1.49%) |
Feb 16, 2005 | 87.47 | 87.68 | 86.89 | 87.41 | 2,869,326 | -0.34(-0.39%) |
Feb 15, 2005 | 87.59 | 88.12 | 87.39 | 87.75 | 3,158,455 | +0.58(+0.66%) |
Feb 14, 2005 | 87.80 | 88.27 | 86.96 | 87.17 | 2,925,585 | -0.62(-0.71%) |
Feb 11, 2005 | 87.80 | 88.70 | 87.25 | 87.80 | 5,087,566 | +0.00(+0.00%) |
Feb 10, 2005 | 87.04 | 87.96 | 87.00 | 87.80 | 4,605,898 | +1.03(+1.18%) |
Feb 09, 2005 | 86.83 | 88.25 | 86.69 | 86.77 | 5,895,355 | -0.08(-0.09%) |
Feb 08, 2005 | 85.62 | 87.14 | 85.57 | 86.85 | 5,423,449 | +1.53(+1.79%) |
Feb 07, 2005 | 85.66 | 85.80 | 85.12 | 85.32 | 3,480,594 | -0.33(-0.39%) |
Feb 04, 2005 | 84.66 | 85.90 | 84.64 | 85.66 | 4,788,547 | +1.00(+1.18%) |
Feb 03, 2005 | 84.39 | 84.81 | 84.24 | 84.66 | 3,767,540 | +0.12(+0.14%) |
Feb 02, 2005 | 84.20 | 84.84 | 84.08 | 84.54 | 3,680,454 | +0.15(+0.18%) |
Feb 01, 2005 | 83.81 | 84.81 | 83.54 | 84.39 | 4,356,073 | +0.43(+0.51%) |
Jan 31, 2005 | 83.60 | 84.06 | 83.42 | 83.97 | 4,914,936 | +1.35(+1.63%) |
Jan 28, 2005 | 81.47 | 83.08 | 80.97 | 82.62 | 7,519,410 | +1.65(+2.04%) |
Jan 27, 2005 | 80.48 | 81.23 | 80.20 | 80.97 | 4,468,719 | +0.58(+0.72%) |
Jan 26, 2005 | 80.33 | 80.59 | 79.25 | 80.39 | 4,892,587 | +0.31(+0.39%) |
Jan 25, 2005 | 81.05 | 81.51 | 79.89 | 80.08 | 4,323,962 | -0.30(-0.37%) |
Jan 24, 2005 | 80.45 | 81.39 | 80.22 | 80.38 | 5,003,435 | -0.07(-0.09%) |
Jan 21, 2005 | 80.35 | 81.39 | 80.03 | 80.45 | 5,912,952 | -0.05(-0.07%) |
Jan 20, 2005 | 80.58 | 80.79 | 80.10 | 80.50 | 4,177,150 | -0.51(-0.63%) |
Jan 19, 2005 | 81.23 | 81.53 | 80.82 | 81.02 | 4,587,274 | -0.73(-0.90%) |
Jan 18, 2005 | 80.66 | 81.89 | 80.63 | 81.75 | 4,142,084 | +0.61(+0.75%) |
Jan 14, 2005 | 80.27 | 81.24 | 80.14 | 81.14 | 3,589,387 | +1.00(+1.24%) |
Jan 13, 2005 | 80.03 | 80.94 | 80.02 | 80.14 | 4,182,545 | -0.26(-0.32%) |
Jan 12, 2005 | 81.05 | 81.17 | 79.73 | 80.40 | 5,106,704 | -0.70(-0.86%) |
Jan 11, 2005 | 81.01 | 81.50 | 80.50 | 81.10 | 4,023,787 | -0.63(-0.77%) |
Jan 10, 2005 | 81.19 | 82.08 | 81.18 | 81.73 | 3,454,520 | +0.16(+0.19%) |
Jan 07, 2005 | 81.93 | 82.11 | 81.28 | 81.58 | 3,949,674 | -0.35(-0.43%) |
Jan 06, 2005 | 80.94 | 81.94 | 80.90 | 81.93 | 4,611,293 | +1.11(+1.38%) |
Jan 05, 2005 | 80.77 | 81.73 | 80.64 | 80.81 | 4,687,332 | -0.37(-0.45%) |
Jan 04, 2005 | 81.59 | 81.90 | 80.90 | 81.18 | 6,620,297 | -0.53(-0.65%) |