Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 93.95 | 94.63 | 93.12 | 94.50 | 829,800 | +0.60(+0.64%) |
Aug 30, 2005 | 95.07 | 95.07 | 92.95 | 93.90 | 754,400 | -1.47(-1.54%) |
Aug 29, 2005 | 95.45 | 95.45 | 94.10 | 95.37 | 592,100 | -0.08(-0.08%) |
Aug 26, 2005 | 96.75 | 97.04 | 95.31 | 95.45 | 449,000 | -1.47(-1.52%) |
Aug 25, 2005 | 95.95 | 97.40 | 95.50 | 96.92 | 642,600 | +0.93(+0.97%) |
Aug 24, 2005 | 95.70 | 97.06 | 95.29 | 95.99 | 655,400 | +0.29(+0.30%) |
Aug 23, 2005 | 95.40 | 96.16 | 95.15 | 95.70 | 752,400 | +0.63(+0.66%) |
Aug 22, 2005 | 95.89 | 96.74 | 94.59 | 95.07 | 713,500 | -0.57(-0.60%) |
Aug 19, 2005 | 98.30 | 98.31 | 95.52 | 95.64 | 1,119,400 | -2.65(-2.70%) |
Aug 18, 2005 | 97.90 | 98.90 | 97.16 | 98.29 | 363,400 | +0.05(+0.05%) |
Aug 17, 2005 | 97.56 | 98.65 | 97.11 | 98.24 | 362,200 | +0.14(+0.14%) |
Aug 16, 2005 | 99.06 | 99.07 | 97.85 | 98.10 | 683,300 | -1.06(-1.07%) |
Aug 15, 2005 | 98.57 | 99.16 | 97.77 | 99.16 | 453,900 | +0.82(+0.83%) |
Aug 12, 2005 | 99.07 | 99.07 | 97.30 | 98.34 | 708,800 | -0.73(-0.74%) |
Aug 11, 2005 | 99.76 | 99.90 | 98.57 | 99.07 | 819,500 | -1.12(-1.12%) |
Aug 10, 2005 | 101.04 | 101.83 | 99.95 | 100.19 | 505,400 | -0.50(-0.50%) |
Aug 09, 2005 | 99.98 | 100.95 | 99.75 | 100.69 | 469,800 | +0.89(+0.89%) |
Aug 08, 2005 | 100.66 | 101.70 | 99.53 | 99.80 | 437,700 | -0.69(-0.69%) |
Aug 05, 2005 | 102.00 | 102.22 | 100.40 | 100.49 | 506,100 | -1.41(-1.38%) |
Aug 04, 2005 | 103.20 | 103.45 | 101.40 | 101.90 | 958,400 | -1.90(-1.83%) |
Aug 03, 2005 | 101.00 | 103.94 | 100.80 | 103.80 | 2,187,900 | +5.04(+5.10%) |
Aug 02, 2005 | 97.89 | 98.93 | 97.40 | 98.76 | 362,100 | +0.87(+0.89%) |
Aug 01, 2005 | 97.65 | 99.05 | 97.63 | 97.89 | 416,500 | +0.45(+0.46%) |
Jul 29, 2005 | 99.56 | 99.56 | 97.25 | 97.44 | 509,000 | -1.94(-1.95%) |
Jul 28, 2005 | 97.95 | 99.87 | 97.83 | 99.38 | 571,600 | +1.53(+1.56%) |
Jul 27, 2005 | 97.70 | 97.87 | 97.12 | 97.85 | 436,500 | +0.24(+0.25%) |
Jul 26, 2005 | 98.18 | 98.18 | 97.32 | 97.61 | 467,700 | -0.52(-0.53%) |
Jul 25, 2005 | 99.22 | 99.23 | 98.13 | 98.13 | 494,100 | -1.01(-1.02%) |
Jul 22, 2005 | 98.41 | 99.22 | 98.33 | 99.14 | 389,600 | +0.78(+0.79%) |
Jul 21, 2005 | 99.34 | 99.36 | 97.59 | 98.36 | 783,100 | -0.99(-1.00%) |
Jul 20, 2005 | 98.55 | 99.59 | 98.46 | 99.35 | 518,800 | +0.55(+0.56%) |
Jul 19, 2005 | 98.65 | 99.15 | 98.24 | 98.80 | 738,100 | +0.40(+0.41%) |
Jul 18, 2005 | 97.85 | 98.41 | 97.53 | 98.40 | 650,800 | +0.30(+0.31%) |
Jul 15, 2005 | 97.92 | 98.42 | 97.60 | 98.10 | 551,500 | +0.02(+0.02%) |
Jul 14, 2005 | 98.27 | 98.57 | 97.59 | 98.08 | 519,600 | +0.06(+0.06%) |
Jul 13, 2005 | 97.58 | 98.04 | 97.41 | 98.02 | 406,300 | +0.40(+0.41%) |
Jul 12, 2005 | 97.13 | 97.90 | 96.89 | 97.62 | 759,000 | +0.49(+0.50%) |
Jul 11, 2005 | 97.05 | 97.35 | 96.80 | 97.13 | 626,800 | +0.23(+0.24%) |
Jul 08, 2005 | 95.70 | 97.13 | 95.65 | 96.90 | 937,200 | +1.16(+1.21%) |
Jul 07, 2005 | 94.88 | 95.74 | 94.35 | 95.74 | 918,800 | +0.64(+0.67%) |
Jul 06, 2005 | 95.01 | 95.36 | 94.47 | 95.10 | 949,400 | +0.06(+0.06%) |
Jul 05, 2005 | 93.65 | 95.17 | 93.62 | 95.04 | 696,500 | +1.85(+1.99%) |
Jul 01, 2005 | 92.70 | 93.32 | 92.06 | 93.19 | 415,900 | +0.73(+0.79%) |
Jun 30, 2005 | 94.50 | 94.87 | 92.38 | 92.46 | 885,000 | -1.62(-1.72%) |
Jun 29, 2005 | 93.56 | 94.57 | 93.12 | 94.08 | 964,600 | +0.52(+0.56%) |
Jun 28, 2005 | 91.82 | 94.95 | 91.82 | 93.56 | 892,400 | +2.14(+2.34%) |
Jun 27, 2005 | 90.94 | 91.87 | 90.55 | 91.42 | 504,100 | +0.64(+0.71%) |
Jun 24, 2005 | 91.60 | 91.61 | 90.20 | 90.78 | 750,400 | -0.88(-0.96%) |
Jun 23, 2005 | 93.20 | 93.65 | 90.95 | 91.66 | 1,157,700 | -1.56(-1.67%) |
Jun 22, 2005 | 94.78 | 94.79 | 92.97 | 93.22 | 850,500 | -1.21(-1.28%) |
Jun 21, 2005 | 94.65 | 95.04 | 93.95 | 94.43 | 824,000 | -0.36(-0.38%) |
Jun 20, 2005 | 93.90 | 94.98 | 93.31 | 94.79 | 584,200 | +0.79(+0.84%) |
Jun 17, 2005 | 95.91 | 95.91 | 93.46 | 94.00 | 1,169,400 | -1.19(-1.25%) |
Jun 16, 2005 | 94.21 | 95.29 | 93.76 | 95.19 | 865,700 | +0.92(+0.98%) |
Jun 15, 2005 | 94.43 | 94.69 | 93.03 | 94.27 | 754,300 | -0.15(-0.16%) |
Jun 14, 2005 | 91.71 | 94.51 | 91.51 | 94.42 | 1,024,100 | +2.81(+3.07%) |
Jun 13, 2005 | 91.51 | 92.59 | 91.31 | 91.61 | 456,600 | +0.13(+0.14%) |
Jun 10, 2005 | 91.85 | 92.46 | 91.05 | 91.48 | 508,700 | -0.51(-0.55%) |
Jun 09, 2005 | 91.40 | 92.29 | 91.16 | 91.99 | 718,800 | +0.60(+0.66%) |
Jun 08, 2005 | 92.17 | 92.67 | 91.24 | 91.39 | 556,400 | -0.77(-0.84%) |
Jun 07, 2005 | 91.61 | 92.95 | 91.37 | 92.16 | 556,800 | +0.55(+0.60%) |
Jun 06, 2005 | 91.75 | 92.00 | 91.38 | 91.61 | 459,800 | -0.15(-0.16%) |
Jun 03, 2005 | 91.99 | 92.98 | 91.43 | 91.76 | 767,200 | -0.22(-0.24%) |
Jun 02, 2005 | 91.00 | 92.26 | 90.70 | 91.98 | 581,400 | +0.86(+0.94%) |
Jun 01, 2005 | 90.45 | 92.50 | 90.23 | 91.12 | 894,700 | +0.60(+0.66%) |
May 31, 2005 | 90.66 | 90.85 | 89.90 | 90.52 | 868,900 | -0.14(-0.15%) |
May 27, 2005 | 88.41 | 90.83 | 87.94 | 90.66 | 1,084,500 | +2.25(+2.54%) |
May 26, 2005 | 87.05 | 88.54 | 86.50 | 88.41 | 1,373,500 | +1.61(+1.85%) |
May 25, 2005 | 85.00 | 88.25 | 85.00 | 86.80 | 2,112,400 | -0.41(-0.47%) |
May 24, 2005 | 88.51 | 88.55 | 86.27 | 87.21 | 1,321,400 | -1.49(-1.68%) |
May 23, 2005 | 89.05 | 89.50 | 88.35 | 88.70 | 579,600 | -0.13(-0.15%) |
May 20, 2005 | 89.97 | 89.99 | 87.86 | 88.83 | 800,300 | -1.06(-1.18%) |
May 19, 2005 | 88.40 | 90.14 | 87.90 | 89.89 | 2,215,500 | +2.21(+2.52%) |
May 18, 2005 | 84.45 | 87.72 | 84.45 | 87.68 | 998,200 | +3.43(+4.07%) |
May 17, 2005 | 83.00 | 84.31 | 82.99 | 84.25 | 500,600 | +1.25(+1.51%) |
May 16, 2005 | 82.79 | 83.60 | 82.63 | 83.00 | 619,500 | +0.28(+0.34%) |
May 13, 2005 | 83.83 | 83.83 | 82.21 | 82.72 | 716,800 | -1.12(-1.34%) |
May 12, 2005 | 84.65 | 84.80 | 83.71 | 83.84 | 708,000 | -0.69(-0.82%) |
May 11, 2005 | 84.71 | 85.22 | 84.23 | 84.53 | 595,300 | -0.08(-0.09%) |
May 10, 2005 | 85.30 | 85.44 | 84.24 | 84.61 | 389,900 | -0.74(-0.87%) |
May 09, 2005 | 84.60 | 85.39 | 84.60 | 85.35 | 472,000 | +0.58(+0.68%) |
May 06, 2005 | 85.51 | 85.67 | 84.57 | 84.77 | 506,300 | -0.58(-0.68%) |
May 05, 2005 | 85.55 | 86.10 | 84.96 | 85.35 | 405,600 | -0.10(-0.12%) |
May 04, 2005 | 84.45 | 85.54 | 84.31 | 85.45 | 424,300 | +1.14(+1.35%) |
May 03, 2005 | 83.95 | 84.91 | 83.68 | 84.31 | 447,600 | +0.48(+0.57%) |
May 02, 2005 | 83.00 | 84.62 | 83.00 | 83.83 | 562,300 | +0.83(+1.00%) |
Apr 29, 2005 | 82.80 | 83.00 | 81.06 | 83.00 | 634,500 | +0.31(+0.37%) |
Apr 28, 2005 | 84.31 | 84.31 | 82.58 | 82.69 | 703,900 | -1.62(-1.92%) |
Apr 27, 2005 | 82.85 | 84.71 | 82.41 | 84.31 | 624,300 | +1.31(+1.58%) |
Apr 26, 2005 | 83.26 | 84.00 | 82.50 | 83.00 | 929,700 | -0.16(-0.19%) |
Apr 25, 2005 | 82.34 | 83.32 | 82.10 | 83.16 | 598,300 | +0.82(+1.00%) |
Apr 22, 2005 | 83.08 | 83.08 | 82.03 | 82.34 | 573,000 | -0.73(-0.88%) |
Apr 21, 2005 | 83.13 | 83.57 | 82.71 | 83.07 | 597,100 | +0.35(+0.42%) |
Apr 20, 2005 | 83.60 | 83.63 | 82.61 | 82.72 | 476,900 | -0.75(-0.90%) |
Apr 19, 2005 | 83.35 | 83.70 | 82.60 | 83.47 | 655,100 | +0.24(+0.29%) |
Apr 18, 2005 | 82.68 | 83.46 | 82.51 | 83.23 | 966,800 | +0.45(+0.54%) |
Apr 15, 2005 | 83.58 | 83.99 | 82.42 | 82.78 | 997,000 | -1.21(-1.44%) |
Apr 14, 2005 | 84.40 | 84.78 | 83.83 | 83.99 | 1,294,300 | -0.60(-0.71%) |
Apr 13, 2005 | 85.41 | 85.70 | 84.44 | 84.59 | 619,500 | -0.92(-1.08%) |
Apr 12, 2005 | 85.35 | 85.74 | 84.42 | 85.51 | 899,300 | +0.03(+0.04%) |
Apr 11, 2005 | 85.47 | 85.80 | 85.08 | 85.48 | 443,100 | +0.19(+0.22%) |
Apr 08, 2005 | 86.88 | 87.20 | 85.21 | 85.29 | 835,700 | -1.61(-1.85%) |
Apr 07, 2005 | 86.77 | 87.18 | 86.26 | 86.90 | 913,200 | +0.35(+0.40%) |
Apr 06, 2005 | 87.22 | 87.44 | 86.54 | 86.55 | 707,900 | -0.65(-0.75%) |
Apr 05, 2005 | 85.62 | 88.55 | 85.62 | 87.20 | 797,200 | +1.86(+2.18%) |
Apr 04, 2005 | 84.96 | 85.58 | 84.50 | 85.34 | 507,700 | +0.31(+0.36%) |
Apr 01, 2005 | 85.78 | 86.48 | 84.28 | 85.03 | 1,109,200 | -0.67(-0.78%) |
Mar 31, 2005 | 85.00 | 86.21 | 84.99 | 85.70 | 849,300 | +0.82(+0.97%) |
Mar 30, 2005 | 83.89 | 85.04 | 83.60 | 84.88 | 1,259,300 | +1.08(+1.29%) |
Mar 29, 2005 | 84.75 | 84.85 | 83.67 | 83.80 | 1,365,600 | -1.19(-1.40%) |
Mar 28, 2005 | 85.18 | 85.49 | 84.55 | 84.99 | 1,063,500 | -0.19(-0.22%) |
Mar 24, 2005 | 85.17 | 85.61 | 84.94 | 85.18 | 782,400 | +0.05(+0.06%) |
Mar 23, 2005 | 84.53 | 85.28 | 84.53 | 85.13 | 633,700 | +0.17(+0.20%) |
Mar 22, 2005 | 85.38 | 85.75 | 84.96 | 84.96 | 1,193,800 | -0.27(-0.32%) |
Mar 21, 2005 | 86.53 | 86.53 | 85.09 | 85.23 | 1,349,000 | -1.29(-1.49%) |
Mar 18, 2005 | 87.23 | 87.45 | 86.33 | 86.52 | 1,946,700 | -0.71(-0.81%) |
Mar 17, 2005 | 87.60 | 87.66 | 86.80 | 87.23 | 1,388,800 | +0.23(+0.26%) |
Mar 16, 2005 | 85.01 | 87.51 | 84.25 | 87.00 | 2,978,600 | +1.75(+2.05%) |
Mar 15, 2005 | 85.90 | 86.61 | 85.03 | 85.25 | 2,774,400 | -0.50(-0.58%) |
Mar 14, 2005 | 95.98 | 95.98 | 85.01 | 85.75 | 9,462,800 | -12.55(-12.77%) |
Mar 11, 2005 | 98.16 | 99.12 | 97.85 | 98.30 | 733,500 | +0.24(+0.24%) |
Mar 10, 2005 | 97.25 | 98.74 | 97.11 | 98.06 | 560,900 | +1.03(+1.06%) |
Mar 09, 2005 | 98.75 | 98.83 | 96.94 | 97.03 | 757,700 | -1.94(-1.96%) |
Mar 08, 2005 | 98.80 | 99.35 | 98.67 | 98.97 | 628,900 | -0.03(-0.03%) |
Mar 07, 2005 | 98.41 | 99.50 | 98.00 | 99.00 | 740,500 | +0.60(+0.61%) |
Mar 04, 2005 | 99.10 | 99.21 | 97.14 | 98.40 | 1,269,800 | +0.03(+0.03%) |
Mar 03, 2005 | 98.33 | 98.85 | 98.05 | 98.37 | 736,400 | +0.04(+0.04%) |
Mar 02, 2005 | 95.80 | 99.90 | 95.72 | 98.33 | 2,005,900 | +1.00(+1.03%) |
Mar 01, 2005 | 96.94 | 97.50 | 96.90 | 97.33 | 769,900 | +0.43(+0.44%) |
Feb 28, 2005 | 96.85 | 97.00 | 95.72 | 96.90 | 677,700 | +0.01(+0.01%) |
Feb 25, 2005 | 95.76 | 97.09 | 95.76 | 96.89 | 583,400 | +1.13(+1.18%) |
Feb 24, 2005 | 94.45 | 95.76 | 93.01 | 95.76 | 706,700 | +1.30(+1.38%) |
Feb 23, 2005 | 93.30 | 94.58 | 93.10 | 94.46 | 483,300 | +1.40(+1.50%) |
Feb 22, 2005 | 94.99 | 94.99 | 92.90 | 93.06 | 545,900 | -1.93(-2.03%) |
Feb 18, 2005 | 96.15 | 96.15 | 94.85 | 94.99 | 610,400 | -0.95(-0.99%) |
Feb 17, 2005 | 96.40 | 97.97 | 95.88 | 95.94 | 1,004,400 | +0.86(+0.90%) |
Feb 16, 2005 | 95.22 | 95.67 | 94.54 | 95.08 | 388,800 | -0.06(-0.06%) |
Feb 15, 2005 | 95.01 | 95.90 | 94.77 | 95.14 | 355,500 | +0.14(+0.15%) |
Feb 14, 2005 | 94.70 | 95.21 | 94.18 | 95.00 | 251,800 | +0.07(+0.07%) |
Feb 11, 2005 | 94.50 | 95.32 | 94.03 | 94.93 | 336,600 | +0.43(+0.46%) |
Feb 10, 2005 | 94.00 | 94.56 | 93.65 | 94.50 | 251,500 | +0.62(+0.66%) |
Feb 09, 2005 | 95.02 | 95.25 | 93.84 | 93.88 | 276,500 | -1.14(-1.20%) |
Feb 08, 2005 | 94.95 | 95.41 | 94.49 | 95.02 | 409,800 | -0.26(-0.27%) |
Feb 07, 2005 | 95.96 | 96.25 | 95.18 | 95.28 | 300,300 | -0.67(-0.70%) |
Feb 04, 2005 | 93.36 | 96.06 | 93.15 | 95.95 | 1,098,000 | +2.60(+2.79%) |
Feb 03, 2005 | 91.49 | 93.71 | 91.49 | 93.35 | 1,081,800 | +1.75(+1.91%) |
Feb 02, 2005 | 89.51 | 91.79 | 89.51 | 91.60 | 1,078,900 | +1.85(+2.06%) |
Feb 01, 2005 | 89.35 | 90.13 | 88.96 | 89.75 | 1,022,300 | +0.50(+0.56%) |
Jan 31, 2005 | 88.75 | 89.43 | 88.52 | 89.25 | 703,700 | +0.70(+0.79%) |
Jan 28, 2005 | 89.82 | 89.91 | 88.01 | 88.55 | 613,300 | -1.15(-1.28%) |
Jan 27, 2005 | 89.94 | 90.27 | 89.24 | 89.70 | 383,600 | -0.23(-0.26%) |
Jan 26, 2005 | 89.65 | 90.00 | 89.12 | 89.93 | 616,000 | +0.31(+0.35%) |
Jan 25, 2005 | 89.22 | 89.97 | 89.01 | 89.62 | 408,100 | +0.57(+0.64%) |
Jan 24, 2005 | 89.98 | 90.20 | 88.90 | 89.05 | 731,100 | -0.98(-1.09%) |
Jan 21, 2005 | 90.27 | 91.18 | 89.91 | 90.03 | 632,000 | -0.24(-0.27%) |
Jan 20, 2005 | 89.60 | 90.71 | 89.40 | 90.27 | 1,175,600 | -0.90(-0.99%) |
Jan 19, 2005 | 91.30 | 91.44 | 90.99 | 91.17 | 540,000 | -0.08(-0.09%) |
Jan 18, 2005 | 90.69 | 91.38 | 90.15 | 91.25 | 663,500 | +0.56(+0.62%) |
Jan 14, 2005 | 90.42 | 90.74 | 90.23 | 90.69 | 538,900 | +0.28(+0.31%) |
Jan 13, 2005 | 90.52 | 91.03 | 90.17 | 90.41 | 900,100 | +0.00(+0.00%) |
Jan 12, 2005 | 90.31 | 90.70 | 90.08 | 90.41 | 645,600 | +0.00(+0.00%) |
Jan 11, 2005 | 90.74 | 90.80 | 89.63 | 90.41 | 448,100 | -0.33(-0.36%) |
Jan 10, 2005 | 89.78 | 91.13 | 89.73 | 90.74 | 793,300 | +1.01(+1.13%) |
Jan 07, 2005 | 89.73 | 90.50 | 89.55 | 89.73 | 429,100 | +0.18(+0.20%) |
Jan 06, 2005 | 90.20 | 90.55 | 89.50 | 89.55 | 482,700 | -0.74(-0.82%) |
Jan 05, 2005 | 89.50 | 90.77 | 88.85 | 90.29 | 819,900 | +0.59(+0.66%) |
Jan 04, 2005 | 91.00 | 91.50 | 89.70 | 89.70 | 656,100 | -1.05(-1.16%) |
Jan 03, 2005 | 91.31 | 92.82 | 90.62 | 90.75 | 1,005,700 | -0.56(-0.61%) |
Dec 31, 2004 | 90.69 | 92.35 | 90.43 | 91.31 | 641,700 | +0.62(+0.68%) |
Dec 30, 2004 | 90.25 | 90.91 | 90.00 | 90.69 | 287,600 | +0.29(+0.32%) |
Dec 29, 2004 | 89.82 | 90.42 | 89.71 | 90.40 | 251,600 | +0.58(+0.65%) |
Dec 28, 2004 | 89.53 | 89.85 | 89.02 | 89.82 | 331,200 | +0.54(+0.60%) |
Dec 27, 2004 | 90.38 | 90.61 | 89.21 | 89.28 | 257,000 | -0.85(-0.94%) |
Dec 23, 2004 | 91.09 | 91.54 | 89.76 | 90.13 | 400,300 | -0.96(-1.05%) |
Dec 22, 2004 | 89.61 | 91.09 | 89.40 | 91.09 | 589,000 | +1.49(+1.66%) |
Dec 21, 2004 | 89.00 | 89.88 | 88.30 | 89.60 | 509,600 | +0.79(+0.89%) |
Dec 20, 2004 | 89.60 | 89.69 | 88.62 | 88.81 | 723,000 | -0.44(-0.49%) |
Dec 17, 2004 | 88.75 | 89.54 | 88.74 | 89.25 | 1,389,000 | +0.57(+0.64%) |
Dec 16, 2004 | 88.43 | 88.89 | 88.14 | 88.68 | 746,300 | +0.31(+0.35%) |
Dec 15, 2004 | 88.50 | 89.30 | 87.68 | 88.37 | 728,100 | -0.13(-0.15%) |
Dec 14, 2004 | 87.50 | 88.57 | 87.20 | 88.50 | 1,031,500 | +1.22(+1.40%) |
Dec 13, 2004 | 88.95 | 89.32 | 87.05 | 87.28 | 1,368,400 | -1.46(-1.65%) |
Dec 10, 2004 | 87.90 | 89.00 | 87.78 | 88.74 | 753,000 | +0.64(+0.73%) |
Dec 09, 2004 | 84.05 | 88.28 | 84.05 | 88.10 | 1,322,200 | +3.23(+3.81%) |
Dec 08, 2004 | 84.67 | 85.88 | 84.05 | 84.87 | 1,292,400 | +0.20(+0.24%) |
Dec 07, 2004 | 84.86 | 85.03 | 84.02 | 84.67 | 862,100 | -0.36(-0.42%) |
Dec 06, 2004 | 85.80 | 85.80 | 84.42 | 85.03 | 913,200 | -1.11(-1.29%) |
Dec 03, 2004 | 87.98 | 88.08 | 85.61 | 86.14 | 1,049,000 | -1.83(-2.08%) |
Dec 02, 2004 | 86.90 | 88.45 | 86.23 | 87.97 | 533,700 | +0.92(+1.06%) |
Dec 01, 2004 | 85.60 | 87.40 | 85.60 | 87.05 | 556,700 | +1.45(+1.69%) |
Nov 30, 2004 | 85.60 | 85.85 | 85.13 | 85.60 | 539,100 | -0.15(-0.17%) |
Nov 29, 2004 | 86.83 | 87.00 | 85.57 | 85.75 | 709,100 | -1.15(-1.32%) |
Nov 26, 2004 | 86.45 | 87.25 | 86.33 | 86.90 | 135,300 | +0.45(+0.52%) |
Nov 24, 2004 | 87.00 | 87.10 | 86.05 | 86.45 | 376,400 | -0.09(-0.10%) |
Nov 23, 2004 | 86.50 | 87.41 | 86.39 | 86.54 | 524,800 | -0.06(-0.07%) |
Nov 22, 2004 | 86.00 | 87.24 | 85.97 | 86.60 | 519,500 | +0.30(+0.35%) |
Nov 19, 2004 | 87.10 | 87.67 | 86.30 | 86.30 | 628,900 | -0.80(-0.92%) |
Nov 18, 2004 | 87.41 | 88.05 | 86.53 | 87.10 | 654,800 | -0.11(-0.13%) |
Nov 17, 2004 | 88.20 | 89.70 | 86.63 | 87.21 | 2,328,700 | +1.49(+1.74%) |
Nov 16, 2004 | 86.50 | 86.50 | 84.63 | 85.72 | 612,100 | -0.74(-0.86%) |
Nov 15, 2004 | 85.13 | 86.70 | 85.03 | 86.46 | 607,500 | +1.33(+1.56%) |
Nov 12, 2004 | 84.60 | 85.24 | 84.47 | 85.13 | 357,900 | +0.41(+0.48%) |
Nov 11, 2004 | 84.85 | 85.48 | 84.66 | 84.72 | 495,800 | +0.04(+0.05%) |
Nov 10, 2004 | 84.50 | 85.30 | 84.46 | 84.68 | 323,200 | +0.40(+0.47%) |
Nov 09, 2004 | 85.49 | 85.62 | 84.17 | 84.28 | 577,900 | -1.06(-1.24%) |
Nov 08, 2004 | 85.58 | 85.74 | 85.02 | 85.34 | 428,300 | -0.49(-0.57%) |
Nov 05, 2004 | 84.97 | 86.11 | 84.89 | 85.83 | 1,059,500 | +1.11(+1.31%) |
Nov 04, 2004 | 83.25 | 84.77 | 82.96 | 84.72 | 891,200 | +1.30(+1.56%) |
Nov 03, 2004 | 83.00 | 83.55 | 82.00 | 83.42 | 1,063,800 | +1.62(+1.98%) |
Nov 02, 2004 | 81.96 | 82.35 | 81.24 | 81.80 | 844,600 | -0.06(-0.07%) |
Nov 01, 2004 | 81.91 | 82.00 | 81.38 | 81.86 | 459,300 | +0.05(+0.06%) |
Oct 29, 2004 | 81.75 | 82.09 | 81.60 | 81.81 | 667,200 | +0.12(+0.15%) |
Oct 28, 2004 | 81.84 | 82.35 | 81.25 | 81.69 | 720,700 | -0.40(-0.49%) |
Oct 27, 2004 | 81.35 | 82.60 | 80.81 | 82.09 | 549,300 | +0.58(+0.71%) |
Oct 26, 2004 | 80.35 | 81.67 | 80.33 | 81.51 | 586,700 | +1.41(+1.76%) |
Oct 25, 2004 | 80.00 | 80.24 | 79.40 | 80.10 | 450,900 | +0.10(+0.12%) |
Oct 22, 2004 | 80.36 | 80.98 | 79.56 | 80.00 | 394,900 | -0.61(-0.76%) |
Oct 21, 2004 | 80.50 | 81.00 | 80.04 | 80.61 | 470,200 | +0.02(+0.02%) |
Oct 20, 2004 | 79.49 | 80.95 | 79.21 | 80.59 | 1,076,900 | +1.68(+2.13%) |
Oct 19, 2004 | 79.75 | 80.39 | 78.91 | 78.91 | 802,100 | -0.59(-0.74%) |
Oct 18, 2004 | 78.39 | 79.75 | 78.10 | 79.50 | 1,000,500 | +1.23(+1.57%) |
Oct 15, 2004 | 76.51 | 78.56 | 76.51 | 78.27 | 1,633,700 | +1.92(+2.51%) |
Oct 14, 2004 | 76.64 | 76.77 | 75.69 | 76.35 | 1,015,000 | -0.29(-0.38%) |
Oct 13, 2004 | 77.55 | 77.87 | 76.33 | 76.64 | 512,900 | -0.77(-0.99%) |
Oct 12, 2004 | 77.00 | 77.43 | 76.50 | 77.41 | 892,600 | +0.41(+0.53%) |
Oct 11, 2004 | 76.99 | 77.12 | 76.61 | 77.00 | 268,300 | -0.10(-0.13%) |
Oct 08, 2004 | 76.81 | 77.37 | 76.70 | 77.10 | 840,700 | +0.30(+0.39%) |
Oct 07, 2004 | 77.25 | 77.67 | 76.35 | 76.80 | 839,500 | -0.45(-0.58%) |
Oct 06, 2004 | 76.80 | 77.60 | 76.06 | 77.25 | 497,900 | +0.00(+0.00%) |
Oct 05, 2004 | 77.00 | 77.85 | 76.65 | 77.25 | 589,000 | +0.21(+0.27%) |
Oct 04, 2004 | 77.05 | 78.10 | 76.96 | 77.04 | 1,751,600 | -0.01(-0.01%) |
Oct 01, 2004 | 77.90 | 78.10 | 76.99 | 77.05 | 1,971,900 | -0.20(-0.26%) |
Sep 30, 2004 | 75.81 | 77.56 | 75.57 | 77.25 | 1,569,600 | +1.44(+1.90%) |
Sep 29, 2004 | 75.91 | 75.91 | 75.37 | 75.81 | 589,800 | -0.09(-0.12%) |
Sep 28, 2004 | 75.69 | 76.05 | 75.06 | 75.90 | 752,500 | +0.26(+0.34%) |
Sep 27, 2004 | 75.73 | 76.32 | 75.19 | 75.64 | 925,900 | -0.09(-0.12%) |
Sep 24, 2004 | 74.53 | 75.83 | 74.50 | 75.73 | 741,100 | +1.00(+1.34%) |
Sep 23, 2004 | 74.76 | 74.77 | 73.84 | 74.73 | 982,600 | -0.03(-0.04%) |
Sep 22, 2004 | 73.61 | 74.80 | 73.16 | 74.76 | 2,969,300 | -0.84(-1.11%) |
Sep 21, 2004 | 75.36 | 76.10 | 75.28 | 75.60 | 763,400 | +0.09(+0.12%) |
Sep 20, 2004 | 76.06 | 76.24 | 75.41 | 75.51 | 783,500 | -0.54(-0.71%) |
Sep 17, 2004 | 76.25 | 76.50 | 75.60 | 76.05 | 681,100 | -0.10(-0.13%) |
Sep 16, 2004 | 75.90 | 76.58 | 75.75 | 76.15 | 595,100 | +0.22(+0.29%) |
Sep 15, 2004 | 77.00 | 77.08 | 75.93 | 75.93 | 539,100 | -1.10(-1.43%) |
Sep 14, 2004 | 76.50 | 77.06 | 76.01 | 77.03 | 763,900 | +0.63(+0.82%) |
Sep 13, 2004 | 75.33 | 76.79 | 75.18 | 76.40 | 499,000 | +0.92(+1.22%) |
Sep 10, 2004 | 75.10 | 75.69 | 74.93 | 75.48 | 554,700 | +0.54(+0.72%) |
Sep 09, 2004 | 76.61 | 76.99 | 74.87 | 74.94 | 656,000 | -1.66(-2.17%) |
Sep 08, 2004 | 75.52 | 78.49 | 75.47 | 76.60 | 1,096,500 | +1.09(+1.44%) |
Sep 07, 2004 | 75.85 | 76.31 | 75.20 | 75.51 | 433,700 | -0.18(-0.24%) |
Sep 03, 2004 | 75.41 | 76.08 | 75.25 | 75.69 | 444,600 | +0.29(+0.38%) |
Sep 02, 2004 | 73.90 | 75.74 | 73.75 | 75.40 | 680,100 | +1.64(+2.22%) |