Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 86.37 | 86.40 | 85.94 | 86.01 | 11,328 | -0.43(-0.50%) |
Sep 29, 2005 | 85.21 | 86.46 | 85.00 | 86.44 | 32,631 | +1.23(+1.45%) |
Sep 28, 2005 | 85.92 | 86.08 | 85.21 | 85.21 | 7,757 | -0.54(-0.63%) |
Sep 27, 2005 | 85.76 | 85.99 | 85.47 | 85.75 | 8,742 | +0.02(+0.02%) |
Sep 26, 2005 | 86.32 | 86.38 | 85.73 | 85.73 | 5,787 | -0.31(-0.36%) |
Sep 23, 2005 | 86.04 | 86.14 | 85.43 | 86.04 | 7,388 | -0.66(-0.76%) |
Sep 22, 2005 | 86.20 | 86.81 | 85.58 | 86.70 | 15,022 | +0.48(+0.56%) |
Sep 21, 2005 | 86.86 | 87.10 | 86.22 | 86.22 | 12,067 | -1.38(-1.58%) |
Sep 20, 2005 | 88.50 | 88.84 | 87.60 | 87.60 | 12,436 | -0.40(-0.46%) |
Sep 19, 2005 | 88.60 | 88.60 | 87.95 | 88.00 | 59,228 | -0.77(-0.87%) |
Sep 16, 2005 | 87.76 | 88.78 | 87.76 | 88.78 | 10,097 | +1.37(+1.57%) |
Sep 15, 2005 | 87.63 | 87.63 | 87.13 | 87.41 | 6,526 | -0.08(-0.09%) |
Sep 14, 2005 | 87.85 | 87.90 | 87.49 | 87.49 | 10,220 | -0.22(-0.25%) |
Sep 13, 2005 | 87.73 | 88.12 | 87.67 | 87.71 | 128,308 | -0.76(-0.86%) |
Sep 12, 2005 | 88.37 | 88.47 | 88.19 | 88.47 | 6,772 | +0.37(+0.42%) |
Sep 09, 2005 | 87.80 | 88.37 | 87.80 | 88.10 | 6,526 | +0.44(+0.50%) |
Sep 08, 2005 | 87.87 | 87.98 | 87.59 | 87.66 | 6,156 | -0.36(-0.41%) |
Sep 07, 2005 | 88.03 | 88.11 | 87.80 | 88.02 | 11,944 | -0.02(-0.02%) |
Sep 06, 2005 | 87.55 | 88.15 | 87.40 | 88.03 | 7,265 | +0.76(+0.87%) |
Sep 02, 2005 | 87.42 | 87.62 | 87.24 | 87.27 | 52,333 | +0.02(+0.02%) |
Sep 01, 2005 | 86.83 | 87.73 | 86.59 | 87.25 | 235,560 | +0.24(+0.27%) |
Aug 31, 2005 | 86.28 | 87.02 | 85.84 | 87.02 | 3,570 | +0.92(+1.07%) |
Aug 30, 2005 | 87.77 | 87.77 | 85.80 | 86.10 | 18,101 | -0.46(-0.53%) |
Aug 29, 2005 | 85.89 | 86.67 | 85.69 | 86.56 | 49,624 | +0.43(+0.50%) |
Aug 26, 2005 | 86.89 | 86.89 | 86.01 | 86.13 | 33,370 | -0.67(-0.77%) |
Aug 25, 2005 | 86.75 | 86.92 | 86.66 | 86.80 | 3,817 | +0.00(+0.00%) |
Aug 24, 2005 | 87.50 | 87.71 | 86.68 | 86.80 | 3,694 | -0.80(-0.91%) |
Aug 23, 2005 | 88.04 | 88.04 | 87.35 | 87.59 | 4,063 | -0.55(-0.63%) |
Aug 22, 2005 | 88.46 | 88.46 | 87.89 | 88.15 | 2,339 | +0.12(+0.14%) |
Aug 19, 2005 | 88.00 | 88.04 | 87.86 | 88.02 | 3,694 | +0.32(+0.36%) |
Aug 18, 2005 | 87.50 | 87.92 | 87.50 | 87.71 | 2,093 | -0.04(-0.05%) |
Aug 17, 2005 | 87.59 | 88.06 | 87.59 | 87.75 | 4,556 | +0.07(+0.08%) |
Aug 16, 2005 | 88.11 | 88.36 | 87.67 | 87.67 | 1,251,191 | -0.52(-0.59%) |
Aug 15, 2005 | 87.35 | 88.23 | 87.24 | 88.19 | 2,955 | +0.54(+0.61%) |
Aug 12, 2005 | 87.71 | 87.85 | 87.36 | 87.66 | 2,585 | -0.28(-0.31%) |
Aug 11, 2005 | 87.63 | 87.97 | 87.40 | 87.93 | 12,313 | +0.41(+0.46%) |
Aug 10, 2005 | 88.17 | 88.57 | 87.33 | 87.53 | 4,063 | -0.03(-0.04%) |
Aug 09, 2005 | 87.66 | 87.99 | 87.55 | 87.56 | 13,791 | +0.23(+0.26%) |
Aug 08, 2005 | 87.63 | 87.86 | 87.27 | 87.33 | 11,821 | -0.36(-0.41%) |
Aug 05, 2005 | 88.44 | 88.44 | 87.59 | 87.69 | 8,250 | -1.05(-1.18%) |
Aug 04, 2005 | 88.84 | 88.84 | 88.50 | 88.74 | 3,940 | -0.30(-0.34%) |
Aug 03, 2005 | 88.84 | 89.12 | 88.67 | 89.04 | 6,403 | -0.03(-0.04%) |
Aug 02, 2005 | 88.74 | 89.13 | 88.67 | 89.07 | 3,940 | +0.33(+0.38%) |
Aug 01, 2005 | 88.52 | 88.74 | 88.44 | 88.74 | 5,418 | +0.37(+0.42%) |
Jul 29, 2005 | 89.17 | 89.27 | 88.37 | 88.37 | 7,880 | -0.97(-1.08%) |
Jul 28, 2005 | 89.29 | 89.46 | 88.88 | 89.33 | 6,772 | +0.28(+0.31%) |
Jul 27, 2005 | 88.93 | 89.06 | 88.75 | 89.06 | 2,216 | -0.33(-0.37%) |
Jul 26, 2005 | 89.25 | 89.48 | 89.19 | 89.39 | 4,309 | +0.06(+0.07%) |
Jul 25, 2005 | 89.72 | 89.83 | 89.32 | 89.32 | 3,570 | -0.28(-0.32%) |
Jul 22, 2005 | 89.21 | 89.69 | 89.10 | 89.61 | 3,447 | +0.56(+0.63%) |
Jul 21, 2005 | 89.58 | 89.58 | 89.01 | 89.05 | 9,604 | -0.45(-0.50%) |
Jul 20, 2005 | 89.07 | 89.56 | 88.98 | 89.49 | 2,585 | +0.42(+0.47%) |
Jul 19, 2005 | 89.17 | 89.36 | 88.98 | 89.07 | 45,806 | -0.07(-0.08%) |
Jul 18, 2005 | 89.49 | 89.55 | 89.08 | 89.14 | 6,279 | -1.05(-1.16%) |
Jul 15, 2005 | 90.05 | 90.31 | 89.83 | 90.19 | 3,324 | +0.10(+0.11%) |
Jul 14, 2005 | 89.90 | 90.26 | 89.80 | 90.09 | 6,033 | +0.41(+0.45%) |
Jul 13, 2005 | 89.37 | 89.73 | 89.27 | 89.69 | 5,664 | +0.48(+0.54%) |
Jul 12, 2005 | 89.09 | 89.45 | 88.89 | 89.21 | 5,294 | +0.25(+0.28%) |
Jul 11, 2005 | 88.80 | 89.22 | 88.74 | 88.96 | 5,294 | +0.32(+0.37%) |
Jul 08, 2005 | 87.87 | 88.75 | 87.86 | 88.63 | 16,869 | +0.78(+0.89%) |
Jul 07, 2005 | 87.38 | 87.85 | 86.74 | 87.85 | 30,414 | +0.01(+0.01%) |
Jul 06, 2005 | 88.30 | 88.30 | 87.85 | 87.85 | 1,847 | -0.37(-0.41%) |
Jul 05, 2005 | 87.46 | 88.21 | 87.46 | 88.21 | 6,033 | +0.59(+0.68%) |
Jul 01, 2005 | 88.11 | 88.19 | 87.62 | 87.62 | 9,235 | -0.12(-0.14%) |
Jun 30, 2005 | 88.94 | 88.94 | 87.74 | 87.74 | 44,944 | -0.54(-0.62%) |
Jun 29, 2005 | 88.48 | 88.58 | 88.24 | 88.28 | 4,556 | +0.11(+0.12%) |
Jun 28, 2005 | 87.58 | 88.18 | 87.58 | 88.18 | 2,093 | +0.92(+1.05%) |
Jun 27, 2005 | 87.41 | 87.41 | 87.16 | 87.26 | 1,847 | -0.15(-0.18%) |
Jun 24, 2005 | 87.48 | 87.77 | 87.34 | 87.42 | 4,432 | -0.15(-0.17%) |
Jun 23, 2005 | 88.54 | 88.54 | 87.56 | 87.56 | 5,048 | -0.99(-1.12%) |
Jun 22, 2005 | 88.46 | 88.67 | 88.41 | 88.55 | 3,078 | +0.32(+0.37%) |
Jun 21, 2005 | 88.05 | 88.41 | 87.91 | 88.23 | 3,940 | +0.02(+0.02%) |
Jun 20, 2005 | 88.07 | 88.32 | 87.62 | 88.21 | 20,686 | -0.32(-0.37%) |
Jun 17, 2005 | 88.19 | 88.54 | 88.19 | 88.54 | 3,940 | +0.43(+0.49%) |
Jun 16, 2005 | 87.71 | 88.15 | 87.66 | 88.11 | 4,925 | +0.54(+0.61%) |
Jun 15, 2005 | 87.38 | 87.57 | 87.24 | 87.57 | 5,171 | +0.35(+0.40%) |
Jun 14, 2005 | 87.16 | 87.38 | 87.13 | 87.22 | 2,339 | +0.08(+0.09%) |
Jun 13, 2005 | 87.02 | 87.63 | 87.02 | 87.14 | 4,063 | +0.05(+0.06%) |
Jun 10, 2005 | 87.36 | 87.36 | 86.82 | 87.09 | 439,597 | -0.21(-0.24%) |
Jun 09, 2005 | 87.01 | 87.52 | 86.99 | 87.30 | 247,874 | -0.01(-0.01%) |
Jun 08, 2005 | 87.47 | 87.60 | 87.18 | 87.31 | 658,657 | +0.25(+0.29%) |
Jun 07, 2005 | 87.30 | 88.05 | 87.06 | 87.06 | 16,746 | -0.21(-0.24%) |
Jun 06, 2005 | 87.07 | 87.27 | 86.72 | 87.27 | 5,541 | +0.08(+0.09%) |
Jun 03, 2005 | 87.59 | 87.59 | 86.98 | 87.19 | 10,712 | -0.46(-0.53%) |
Jun 02, 2005 | 87.41 | 87.68 | 87.26 | 87.65 | 6,279 | +0.24(+0.28%) |
Jun 01, 2005 | 86.94 | 88.18 | 86.49 | 87.41 | 12,436 | +0.31(+0.35%) |
May 31, 2005 | 87.10 | 87.10 | 86.86 | 87.10 | 3,447 | +0.00(+0.00%) |
May 27, 2005 | 87.02 | 87.24 | 86.99 | 87.10 | 4,186 | +0.04(+0.05%) |
May 26, 2005 | 86.76 | 87.19 | 86.76 | 87.06 | 10,097 | +0.35(+0.40%) |
May 25, 2005 | 86.55 | 86.89 | 86.40 | 86.71 | 7,141 | -0.50(-0.58%) |
May 24, 2005 | 87.22 | 87.32 | 86.77 | 87.21 | 13,298 | -0.14(-0.16%) |
May 23, 2005 | 87.59 | 87.59 | 87.26 | 87.35 | 5,541 | -0.04(-0.05%) |
May 20, 2005 | 87.49 | 87.49 | 86.90 | 87.39 | 5,664 | -0.14(-0.16%) |
May 19, 2005 | 87.50 | 87.61 | 87.34 | 87.53 | 4,556 | +0.05(+0.06%) |
May 18, 2005 | 86.65 | 87.59 | 86.65 | 87.48 | 16,007 | +1.55(+1.81%) |
May 17, 2005 | 85.16 | 86.13 | 85.12 | 85.93 | 11,697 | +0.27(+0.31%) |
May 16, 2005 | 84.17 | 85.77 | 84.17 | 85.66 | 8,127 | +1.80(+2.15%) |
May 13, 2005 | 84.62 | 84.94 | 83.69 | 83.86 | 10,712 | -0.97(-1.15%) |
May 12, 2005 | 85.64 | 86.04 | 84.78 | 84.83 | 6,403 | -1.07(-1.25%) |
May 11, 2005 | 85.25 | 85.91 | 84.93 | 85.90 | 16,746 | +0.65(+0.76%) |
May 10, 2005 | 85.51 | 85.75 | 85.25 | 85.25 | 11,451 | -1.14(-1.32%) |
May 09, 2005 | 85.68 | 86.39 | 85.68 | 86.39 | 2,339 | +0.48(+0.56%) |
May 06, 2005 | 86.41 | 86.65 | 85.48 | 85.91 | 157,491 | -0.31(-0.36%) |
May 05, 2005 | 86.56 | 86.84 | 85.77 | 86.22 | 7,018 | -0.39(-0.45%) |
May 04, 2005 | 85.30 | 86.70 | 85.30 | 86.61 | 10,836 | +1.56(+1.83%) |
May 03, 2005 | 85.21 | 85.69 | 84.98 | 85.05 | 15,392 | -0.22(-0.26%) |
May 02, 2005 | 85.19 | 85.43 | 84.58 | 85.27 | 12,929 | +0.04(+0.05%) |
Apr 29, 2005 | 84.31 | 85.25 | 83.57 | 85.23 | 5,541 | +1.14(+1.35%) |
Apr 28, 2005 | 84.46 | 84.97 | 84.09 | 84.09 | 22,410 | -0.80(-0.94%) |
Apr 27, 2005 | 83.73 | 85.12 | 83.61 | 84.89 | 16,377 | +0.84(+1.00%) |
Apr 26, 2005 | 84.11 | 84.48 | 84.05 | 84.05 | 5,787 | -0.02(-0.02%) |
Apr 25, 2005 | 83.53 | 84.15 | 83.53 | 84.07 | 2,339 | +0.93(+1.11%) |
Apr 22, 2005 | 83.32 | 83.74 | 82.54 | 83.14 | 8,127 | -0.41(-0.50%) |
Apr 21, 2005 | 83.32 | 83.56 | 82.18 | 83.56 | 10,466 | +0.56(+0.68%) |
Apr 20, 2005 | 84.04 | 84.04 | 83.00 | 83.00 | 12,929 | -1.27(-1.50%) |
Apr 19, 2005 | 84.58 | 84.58 | 84.08 | 84.26 | 9,235 | +0.32(+0.38%) |
Apr 18, 2005 | 83.53 | 84.17 | 83.35 | 83.95 | 16,377 | +0.92(+1.11%) |
Apr 15, 2005 | 84.09 | 84.30 | 83.03 | 83.03 | 16,130 | -1.12(-1.33%) |
Apr 14, 2005 | 84.95 | 84.95 | 84.15 | 84.15 | 10,466 | -0.80(-0.95%) |
Apr 13, 2005 | 86.30 | 86.30 | 84.95 | 84.95 | 4,309 | -1.25(-1.45%) |
Apr 12, 2005 | 84.72 | 86.23 | 84.72 | 86.20 | 4,063 | +1.00(+1.17%) |
Apr 11, 2005 | 85.41 | 85.60 | 85.09 | 85.21 | 15,268 | +0.01(+0.01%) |
Apr 08, 2005 | 85.72 | 85.93 | 85.20 | 85.20 | 9,235 | -0.52(-0.61%) |
Apr 07, 2005 | 85.62 | 85.93 | 85.48 | 85.72 | 3,940 | +0.20(+0.24%) |
Apr 06, 2005 | 85.34 | 85.82 | 85.32 | 85.51 | 6,526 | +0.73(+0.86%) |
Apr 05, 2005 | 84.95 | 85.09 | 84.63 | 84.78 | 9,850 | +0.32(+0.38%) |
Apr 04, 2005 | 84.34 | 84.70 | 83.75 | 84.46 | 7,141 | +0.24(+0.29%) |
Apr 01, 2005 | 85.84 | 85.84 | 84.10 | 84.22 | 4,679 | -0.97(-1.14%) |
Mar 31, 2005 | 85.18 | 85.60 | 84.95 | 85.19 | 14,653 | +0.19(+0.23%) |
Mar 30, 2005 | 84.08 | 85.03 | 84.06 | 85.00 | 4,432 | +1.18(+1.40%) |
Mar 29, 2005 | 84.43 | 84.85 | 83.82 | 83.82 | 6,649 | -0.76(-0.90%) |
Mar 28, 2005 | 84.54 | 84.87 | 84.54 | 84.58 | 5,541 | +0.49(+0.58%) |
Mar 24, 2005 | 84.46 | 85.01 | 84.09 | 84.09 | 3,940 | -0.73(-0.86%) |
Mar 23, 2005 | 84.78 | 85.13 | 84.38 | 84.82 | 64,893 | -0.03(-0.04%) |
Mar 22, 2005 | 86.49 | 86.65 | 84.78 | 84.86 | 14,406 | -1.54(-1.79%) |
Mar 21, 2005 | 86.91 | 86.91 | 86.07 | 86.40 | 6,772 | -0.71(-0.82%) |
Mar 18, 2005 | 87.22 | 87.22 | 86.72 | 87.11 | 6,279 | -0.36(-0.41%) |
Mar 17, 2005 | 87.35 | 87.54 | 87.10 | 87.47 | 9,112 | -0.11(-0.12%) |
Mar 16, 2005 | 88.40 | 88.40 | 87.31 | 87.58 | 8,003 | -0.82(-0.93%) |
Mar 15, 2005 | 89.31 | 89.49 | 88.40 | 88.40 | 4,432 | +0.00(+0.00%) |
Mar 14, 2005 | 88.40 | 88.89 | 88.33 | 88.40 | 11,082 | +0.40(+0.45%) |
Mar 11, 2005 | 89.09 | 89.19 | 87.88 | 88.00 | 3,570 | -0.80(-0.90%) |
Mar 10, 2005 | 88.64 | 89.10 | 88.50 | 88.80 | 6,156 | +0.07(+0.08%) |
Mar 09, 2005 | 89.11 | 89.22 | 88.54 | 88.72 | 5,171 | -1.06(-1.18%) |
Mar 08, 2005 | 89.55 | 89.88 | 89.36 | 89.79 | 11,574 | -0.17(-0.19%) |
Mar 07, 2005 | 89.98 | 90.29 | 89.83 | 89.96 | 12,929 | +0.24(+0.26%) |
Mar 04, 2005 | 89.64 | 90.00 | 89.47 | 89.72 | 8,127 | +1.19(+1.35%) |
Mar 03, 2005 | 88.97 | 88.99 | 88.29 | 88.53 | 3,324 | -0.28(-0.31%) |
Mar 02, 2005 | 88.60 | 89.51 | 88.60 | 88.80 | 19,578 | -0.16(-0.18%) |
Mar 01, 2005 | 88.03 | 89.25 | 88.03 | 88.97 | 6,033 | +1.02(+1.15%) |
Feb 28, 2005 | 88.56 | 88.56 | 87.74 | 87.95 | 17,239 | -0.55(-0.62%) |
Feb 25, 2005 | 87.87 | 88.80 | 87.72 | 88.50 | 9,112 | +0.80(+0.91%) |
Feb 24, 2005 | 87.33 | 87.97 | 87.32 | 87.71 | 10,097 | +0.33(+0.38%) |
Feb 23, 2005 | 86.98 | 87.61 | 86.98 | 87.37 | 6,649 | +0.54(+0.62%) |
Feb 22, 2005 | 87.71 | 87.83 | 86.83 | 86.84 | 9,604 | -1.28(-1.45%) |
Feb 18, 2005 | 89.09 | 89.09 | 88.09 | 88.11 | 7,018 | -1.06(-1.18%) |
Feb 17, 2005 | 90.10 | 90.10 | 89.17 | 89.17 | 57,012 | -0.81(-0.90%) |
Feb 16, 2005 | 90.27 | 90.27 | 89.89 | 89.98 | 34,601 | -0.49(-0.54%) |
Feb 15, 2005 | 90.51 | 90.57 | 90.27 | 90.47 | 34,231 | +0.13(+0.14%) |
Feb 14, 2005 | 90.14 | 90.43 | 90.14 | 90.34 | 7,388 | +0.15(+0.17%) |
Feb 11, 2005 | 89.71 | 90.37 | 89.49 | 90.18 | 47,407 | +0.45(+0.50%) |
Feb 10, 2005 | 90.06 | 90.06 | 89.66 | 89.74 | 2,955 | -0.18(-0.20%) |
Feb 09, 2005 | 90.51 | 90.59 | 89.88 | 89.92 | 8,373 | -0.43(-0.48%) |
Feb 08, 2005 | 90.66 | 90.86 | 90.35 | 90.35 | 4,802 | -0.35(-0.39%) |
Feb 07, 2005 | 90.75 | 91.00 | 90.64 | 90.70 | 2,462 | -0.06(-0.06%) |
Feb 04, 2005 | 90.02 | 90.75 | 90.02 | 90.75 | 14,530 | +0.84(+0.93%) |
Feb 03, 2005 | 89.98 | 89.98 | 89.55 | 89.92 | 5,910 | -0.23(-0.25%) |
Feb 02, 2005 | 89.91 | 90.28 | 89.91 | 90.14 | 4,309 | -0.14(-0.15%) |
Feb 01, 2005 | 89.66 | 90.67 | 89.66 | 90.28 | 26,351 | +1.12(+1.26%) |
Jan 31, 2005 | 88.84 | 89.23 | 88.68 | 89.16 | 3,940 | +1.13(+1.28%) |
Jan 28, 2005 | 88.42 | 88.52 | 87.81 | 88.03 | 8,127 | -0.16(-0.18%) |
Jan 27, 2005 | 88.47 | 88.63 | 88.19 | 88.19 | 3,447 | -0.29(-0.33%) |
Jan 26, 2005 | 88.40 | 88.58 | 88.17 | 88.49 | 5,418 | +0.36(+0.41%) |
Jan 25, 2005 | 88.71 | 88.72 | 88.13 | 88.13 | 4,309 | +0.02(+0.03%) |
Jan 24, 2005 | 88.36 | 88.60 | 88.11 | 88.11 | 9,112 | -0.02(-0.03%) |
Jan 21, 2005 | 88.68 | 88.81 | 88.03 | 88.13 | 4,556 | -0.41(-0.47%) |
Jan 20, 2005 | 88.64 | 88.89 | 88.36 | 88.54 | 7,265 | -0.46(-0.52%) |
Jan 19, 2005 | 89.88 | 89.93 | 89.01 | 89.01 | 11,082 | -1.06(-1.17%) |
Jan 18, 2005 | 88.72 | 90.12 | 88.48 | 90.06 | 28,567 | +1.38(+1.56%) |
Jan 14, 2005 | 88.78 | 88.90 | 88.57 | 88.68 | 2,216 | +0.05(+0.06%) |
Jan 13, 2005 | 89.53 | 89.53 | 88.46 | 88.63 | 2,955 | -0.76(-0.85%) |
Jan 12, 2005 | 89.66 | 89.66 | 88.87 | 89.40 | 13,791 | -0.18(-0.20%) |
Jan 11, 2005 | 89.62 | 89.89 | 89.40 | 89.58 | 7,634 | -0.21(-0.24%) |
Jan 10, 2005 | 89.92 | 90.32 | 89.70 | 89.79 | 5,664 | -0.21(-0.23%) |
Jan 07, 2005 | 90.71 | 90.71 | 89.97 | 90.00 | 6,279 | -0.39(-0.43%) |
Jan 06, 2005 | 90.48 | 90.71 | 90.23 | 90.39 | 13,052 | +0.46(+0.51%) |
Jan 05, 2005 | 90.12 | 90.58 | 89.92 | 89.92 | 32,015 | -0.26(-0.29%) |
Jan 04, 2005 | 91.61 | 91.71 | 90.18 | 90.18 | 4,432 | -1.00(-1.10%) |
Jan 03, 2005 | 91.77 | 92.32 | 91.18 | 91.18 | 8,127 | -0.71(-0.77%) |
Dec 31, 2004 | 91.79 | 92.07 | 91.65 | 91.89 | 2,339 | +0.01(+0.01%) |
Dec 30, 2004 | 91.95 | 92.00 | 91.79 | 91.88 | 4,186 | +0.29(+0.32%) |
Dec 29, 2004 | 91.57 | 91.63 | 91.36 | 91.59 | 7,018 | -0.10(-0.11%) |
Dec 28, 2004 | 91.56 | 91.78 | 91.50 | 91.69 | 4,679 | +0.30(+0.33%) |
Dec 27, 2004 | 91.85 | 91.85 | 91.29 | 91.39 | 8,865 | -0.40(-0.43%) |
Dec 23, 2004 | 91.81 | 92.02 | 91.70 | 91.78 | 7,757 | -0.32(-0.35%) |
Dec 22, 2004 | 92.18 | 92.23 | 91.92 | 92.11 | 3,324 | +0.67(+0.74%) |
Dec 21, 2004 | 90.61 | 91.47 | 90.59 | 91.44 | 5,910 | +1.01(+1.11%) |
Dec 20, 2004 | 90.79 | 91.00 | 90.29 | 90.43 | 4,309 | -0.01(-0.01%) |
Dec 17, 2004 | 90.63 | 90.71 | 90.31 | 90.44 | 1,723 | -0.58(-0.64%) |
Dec 16, 2004 | 90.96 | 91.14 | 90.78 | 91.02 | 3,447 | -0.45(-0.50%) |
Dec 15, 2004 | 90.99 | 91.48 | 90.99 | 91.48 | 6,033 | +0.50(+0.55%) |
Dec 14, 2004 | 90.92 | 90.97 | 90.67 | 90.97 | 6,279 | +0.38(+0.42%) |
Dec 13, 2004 | 90.09 | 90.74 | 90.05 | 90.59 | 10,712 | +0.65(+0.72%) |
Dec 10, 2004 | 89.66 | 89.94 | 89.48 | 89.94 | 10,836 | +0.28(+0.32%) |
Dec 09, 2004 | 89.25 | 89.66 | 88.89 | 89.66 | 2,955 | +0.29(+0.33%) |
Dec 08, 2004 | 89.29 | 89.48 | 89.11 | 89.36 | 4,679 | +0.26(+0.29%) |
Dec 07, 2004 | 90.06 | 90.07 | 89.06 | 89.10 | 4,063 | -0.95(-1.06%) |
Dec 06, 2004 | 89.98 | 90.22 | 89.47 | 90.05 | 11,821 | +0.20(+0.23%) |
Dec 03, 2004 | 89.97 | 90.35 | 89.66 | 89.85 | 15,392 | -0.32(-0.35%) |
Dec 02, 2004 | 90.22 | 90.61 | 90.14 | 90.17 | 7,018 | -0.21(-0.23%) |
Dec 01, 2004 | 89.33 | 90.38 | 89.32 | 90.38 | 10,097 | +1.66(+1.88%) |
Nov 30, 2004 | 88.36 | 88.84 | 88.32 | 88.71 | 5,171 | -0.03(-0.04%) |
Nov 29, 2004 | 89.33 | 89.33 | 88.53 | 88.75 | 3,078 | -0.57(-0.64%) |
Nov 26, 2004 | 89.22 | 89.32 | 89.22 | 89.32 | 3,817 | +0.09(+0.10%) |
Nov 24, 2004 | 89.09 | 89.23 | 89.02 | 89.23 | 7,388 | +0.54(+0.61%) |
Nov 23, 2004 | 88.73 | 88.77 | 88.35 | 88.68 | 14,530 | +0.10(+0.11%) |
Nov 22, 2004 | 88.15 | 88.81 | 88.15 | 88.58 | 4,063 | +0.32(+0.36%) |
Nov 19, 2004 | 89.29 | 89.29 | 88.24 | 88.27 | 20,317 | -1.19(-1.33%) |
Nov 18, 2004 | 89.94 | 89.94 | 89.45 | 89.45 | 21,548 | -0.15(-0.16%) |
Nov 17, 2004 | 89.94 | 90.32 | 89.46 | 89.60 | 6,279 | +0.06(+0.06%) |
Nov 16, 2004 | 90.02 | 90.02 | 89.54 | 89.54 | 5,787 | -0.89(-0.98%) |
Nov 15, 2004 | 90.31 | 90.56 | 90.22 | 90.43 | 10,220 | +0.12(+0.13%) |
Nov 12, 2004 | 89.66 | 90.51 | 89.40 | 90.31 | 9,235 | +0.63(+0.71%) |
Nov 11, 2004 | 89.13 | 89.77 | 89.10 | 89.67 | 4,186 | +0.80(+0.90%) |
Nov 10, 2004 | 88.76 | 89.15 | 88.68 | 88.87 | 9,358 | +0.24(+0.27%) |
Nov 09, 2004 | 88.86 | 89.00 | 88.57 | 88.63 | 4,186 | -0.15(-0.17%) |
Nov 08, 2004 | 88.98 | 88.98 | 88.71 | 88.78 | 8,003 | -0.19(-0.21%) |
Nov 05, 2004 | 89.17 | 89.33 | 88.71 | 88.97 | 7,880 | -0.10(-0.11%) |
Nov 04, 2004 | 87.46 | 89.06 | 87.46 | 89.06 | 15,145 | +1.37(+1.57%) |
Nov 03, 2004 | 88.03 | 88.03 | 87.59 | 87.69 | 12,436 | +0.71(+0.82%) |
Nov 02, 2004 | 86.49 | 87.39 | 86.49 | 86.98 | 8,865 | +0.43(+0.50%) |
Nov 01, 2004 | 86.42 | 86.77 | 86.39 | 86.55 | 4,063 | +0.18(+0.21%) |
Oct 29, 2004 | 86.52 | 86.52 | 85.98 | 86.37 | 4,679 | +0.28(+0.33%) |
Oct 28, 2004 | 85.51 | 86.49 | 85.49 | 86.08 | 5,418 | +0.37(+0.43%) |
Oct 27, 2004 | 84.13 | 85.72 | 84.13 | 85.72 | 2,216 | +1.53(+1.82%) |
Oct 26, 2004 | 83.13 | 84.29 | 83.13 | 84.18 | 6,033 | +1.04(+1.25%) |
Oct 25, 2004 | 82.53 | 83.14 | 82.46 | 83.14 | 2,585 | -0.37(-0.45%) |
Oct 22, 2004 | 83.91 | 83.91 | 83.52 | 83.52 | 1,970 | -0.36(-0.43%) |
Oct 21, 2004 | 83.57 | 84.26 | 83.35 | 83.87 | 5,664 | +0.42(+0.51%) |
Oct 20, 2004 | 83.47 | 83.54 | 82.66 | 83.45 | 47,407 | -0.97(-1.15%) |
Oct 19, 2004 | 85.28 | 85.59 | 84.38 | 84.43 | 35,217 | -0.82(-0.96%) |
Oct 18, 2004 | 84.87 | 85.25 | 84.87 | 85.25 | 7,634 | +0.10(+0.11%) |
Oct 15, 2004 | 84.46 | 85.36 | 84.38 | 85.15 | 6,526 | +1.07(+1.28%) |
Oct 14, 2004 | 84.51 | 84.51 | 83.87 | 84.08 | 3,324 | -1.03(-1.21%) |
Oct 13, 2004 | 85.88 | 85.88 | 85.09 | 85.11 | 2,216 | -0.78(-0.91%) |
Oct 12, 2004 | 85.39 | 85.89 | 85.39 | 85.89 | 1,354 | +0.06(+0.08%) |
Oct 11, 2004 | 85.84 | 86.01 | 85.78 | 85.82 | 27,582 | +0.15(+0.18%) |
Oct 08, 2004 | 85.76 | 86.19 | 85.56 | 85.67 | 16,500 | -0.37(-0.43%) |
Oct 07, 2004 | 86.24 | 86.24 | 85.83 | 86.04 | 17,485 | -0.01(-0.01%) |
Oct 06, 2004 | 85.47 | 86.05 | 85.47 | 86.05 | 37,310 | +0.58(+0.68%) |
Oct 05, 2004 | 85.43 | 85.76 | 85.43 | 85.47 | 3,817 | -0.24(-0.28%) |
Oct 04, 2004 | 85.84 | 86.07 | 85.69 | 85.71 | 4,432 | +0.28(+0.33%) |