Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 101.15 | 102.97 | 100.75 | 102.93 | 3,400,400 | +1.65(+1.63%) |
Feb 25, 2005 | 101.92 | 102.19 | 101.01 | 101.28 | 2,660,000 | -0.27(-0.27%) |
Feb 24, 2005 | 100.01 | 102.26 | 99.38 | 101.55 | 3,946,800 | +1.71(+1.71%) |
Feb 23, 2005 | 99.89 | 100.19 | 99.28 | 99.84 | 5,096,800 | +0.56(+0.56%) |
Feb 22, 2005 | 102.01 | 102.76 | 99.09 | 99.28 | 5,310,400 | -3.24(-3.16%) |
Feb 18, 2005 | 101.03 | 102.62 | 100.78 | 102.52 | 3,818,400 | +0.87(+0.86%) |
Feb 17, 2005 | 100.98 | 103.00 | 100.90 | 101.65 | 5,238,400 | -0.43(-0.42%) |
Feb 16, 2005 | 99.50 | 102.14 | 99.36 | 102.08 | 5,426,000 | +2.65(+2.67%) |
Feb 15, 2005 | 99.27 | 99.84 | 98.64 | 99.43 | 2,794,000 | -0.12(-0.12%) |
Feb 14, 2005 | 98.13 | 99.94 | 97.84 | 99.55 | 3,970,800 | +0.82(+0.83%) |
Feb 11, 2005 | 96.02 | 99.14 | 95.87 | 98.73 | 7,098,000 | +2.20(+2.28%) |
Feb 10, 2005 | 95.33 | 97.79 | 94.52 | 96.53 | 18,108,800 | +6.18(+6.84%) |
Feb 09, 2005 | 91.09 | 91.50 | 89.80 | 90.35 | 5,974,800 | -1.26(-1.38%) |
Feb 08, 2005 | 92.24 | 93.20 | 90.78 | 91.61 | 4,930,400 | -0.85(-0.92%) |
Feb 07, 2005 | 91.86 | 92.60 | 90.57 | 92.46 | 3,251,600 | +0.64(+0.70%) |
Feb 04, 2005 | 90.92 | 91.90 | 90.02 | 91.82 | 3,312,800 | +0.66(+0.72%) |
Feb 03, 2005 | 90.66 | 91.40 | 90.31 | 91.16 | 5,680,000 | +0.64(+0.71%) |
Feb 02, 2005 | 89.22 | 90.98 | 89.00 | 90.52 | 5,112,800 | +1.93(+2.18%) |
Feb 01, 2005 | 89.02 | 89.76 | 88.28 | 88.59 | 5,289,200 | -0.83(-0.93%) |
Jan 31, 2005 | 90.39 | 90.81 | 89.04 | 89.42 | 4,106,400 | -0.98(-1.08%) |
Jan 28, 2005 | 91.60 | 91.78 | 89.82 | 90.40 | 2,505,200 | -1.30(-1.42%) |
Jan 27, 2005 | 90.21 | 92.45 | 90.05 | 91.70 | 2,607,200 | +0.80(+0.88%) |
Jan 26, 2005 | 90.10 | 91.20 | 89.25 | 90.90 | 2,984,800 | +0.96(+1.07%) |
Jan 25, 2005 | 90.87 | 91.89 | 89.89 | 89.94 | 4,949,200 | -0.80(-0.88%) |
Jan 24, 2005 | 92.21 | 93.17 | 89.75 | 90.74 | 7,633,600 | -3.15(-3.35%) |
Jan 21, 2005 | 96.00 | 96.22 | 93.60 | 93.89 | 5,693,600 | -2.18(-2.27%) |
Jan 20, 2005 | 96.15 | 97.00 | 95.74 | 96.07 | 2,936,800 | -0.32(-0.33%) |
Jan 19, 2005 | 97.71 | 97.97 | 96.17 | 96.39 | 3,069,600 | -1.11(-1.14%) |
Jan 18, 2005 | 95.06 | 97.60 | 94.50 | 97.50 | 3,158,400 | +2.61(+2.75%) |
Jan 14, 2005 | 93.05 | 95.00 | 93.05 | 94.89 | 2,792,400 | +1.23(+1.31%) |
Jan 13, 2005 | 94.94 | 94.96 | 93.43 | 93.66 | 2,296,800 | -0.58(-0.62%) |
Jan 12, 2005 | 94.81 | 94.96 | 93.00 | 94.24 | 2,318,000 | -0.55(-0.58%) |
Jan 11, 2005 | 94.40 | 95.47 | 94.24 | 94.79 | 2,255,200 | +0.22(+0.23%) |
Jan 10, 2005 | 92.54 | 95.62 | 92.49 | 94.57 | 3,768,400 | +1.84(+1.98%) |
Jan 07, 2005 | 93.14 | 93.62 | 91.85 | 92.73 | 3,060,400 | -0.34(-0.37%) |
Jan 06, 2005 | 93.10 | 94.29 | 92.90 | 93.07 | 3,362,800 | -0.18(-0.19%) |
Jan 05, 2005 | 92.74 | 93.62 | 92.01 | 93.25 | 2,784,400 | -0.33(-0.35%) |
Jan 04, 2005 | 93.92 | 94.25 | 92.59 | 93.58 | 4,753,600 | -0.13(-0.14%) |
Jan 03, 2005 | 95.77 | 95.82 | 93.10 | 93.71 | 2,247,200 | -1.64(-1.72%) |
Dec 31, 2004 | 96.00 | 96.87 | 95.13 | 95.35 | 1,657,200 | -0.56(-0.58%) |
Dec 30, 2004 | 95.46 | 96.22 | 94.86 | 95.91 | 1,390,000 | +0.55(+0.58%) |
Dec 29, 2004 | 95.38 | 96.04 | 94.61 | 95.36 | 1,565,600 | -0.04(-0.04%) |
Dec 28, 2004 | 95.79 | 95.92 | 94.70 | 95.40 | 1,910,000 | -0.03(-0.03%) |
Dec 27, 2004 | 96.92 | 96.95 | 94.54 | 95.43 | 1,594,000 | -0.70(-0.73%) |
Dec 23, 2004 | 96.85 | 97.45 | 95.00 | 96.13 | 2,400,000 | -0.49(-0.51%) |
Dec 22, 2004 | 94.22 | 97.48 | 93.85 | 96.62 | 4,936,800 | +2.00(+2.11%) |
Dec 21, 2004 | 92.27 | 95.09 | 91.59 | 94.62 | 4,083,200 | +2.19(+2.37%) |
Dec 20, 2004 | 93.00 | 93.86 | 91.96 | 92.43 | 2,973,600 | -0.82(-0.88%) |
Dec 17, 2004 | 93.77 | 93.95 | 92.84 | 93.25 | 2,192,000 | +0.05(+0.05%) |
Dec 16, 2004 | 94.29 | 94.64 | 92.44 | 93.20 | 1,984,800 | -1.05(-1.11%) |
Dec 15, 2004 | 94.20 | 94.60 | 93.02 | 94.25 | 2,736,400 | +0.37(+0.39%) |
Dec 14, 2004 | 93.87 | 94.50 | 92.58 | 93.88 | 2,908,800 | +0.24(+0.26%) |
Dec 13, 2004 | 94.00 | 94.21 | 92.20 | 93.64 | 1,634,000 | -0.06(-0.06%) |
Dec 10, 2004 | 93.80 | 94.67 | 92.93 | 93.70 | 2,312,800 | -0.30(-0.32%) |
Dec 09, 2004 | 92.30 | 94.94 | 90.89 | 94.00 | 4,465,200 | +1.42(+1.53%) |
Dec 08, 2004 | 89.76 | 93.35 | 89.76 | 92.58 | 4,346,400 | +2.82(+3.14%) |
Dec 07, 2004 | 92.35 | 92.40 | 89.31 | 89.76 | 3,582,800 | -2.75(-2.97%) |
Dec 06, 2004 | 90.21 | 93.56 | 89.78 | 92.51 | 4,287,600 | +2.71(+3.02%) |
Dec 03, 2004 | 90.44 | 91.55 | 89.50 | 89.80 | 3,111,600 | -0.48(-0.53%) |
Dec 02, 2004 | 91.29 | 91.31 | 89.46 | 90.28 | 3,856,400 | -1.14(-1.25%) |
Dec 01, 2004 | 90.63 | 92.10 | 90.60 | 91.42 | 2,756,000 | +0.65(+0.72%) |
Nov 30, 2004 | 91.85 | 92.30 | 90.03 | 90.77 | 2,586,800 | -1.22(-1.33%) |
Nov 29, 2004 | 93.68 | 93.70 | 91.00 | 91.99 | 2,534,800 | -1.04(-1.12%) |
Nov 26, 2004 | 93.31 | 94.28 | 92.89 | 93.03 | 857,200 | -0.79(-0.84%) |
Nov 24, 2004 | 93.42 | 94.16 | 92.51 | 93.82 | 1,638,400 | +0.87(+0.94%) |
Nov 23, 2004 | 91.33 | 94.13 | 91.33 | 92.95 | 2,760,400 | +1.57(+1.72%) |
Nov 22, 2004 | 90.90 | 91.97 | 90.53 | 91.38 | 2,656,000 | +0.00(+0.00%) |
Nov 19, 2004 | 93.15 | 93.15 | 90.79 | 91.38 | 3,245,600 | -1.47(-1.58%) |
Nov 18, 2004 | 93.49 | 93.94 | 91.61 | 92.85 | 3,218,000 | -0.53(-0.57%) |
Nov 17, 2004 | 93.60 | 94.20 | 92.73 | 93.38 | 3,822,400 | -0.07(-0.07%) |
Nov 16, 2004 | 95.49 | 95.77 | 92.92 | 93.45 | 3,168,400 | -2.32(-2.42%) |
Nov 15, 2004 | 94.11 | 95.78 | 94.11 | 95.77 | 3,864,400 | +1.15(+1.22%) |
Nov 12, 2004 | 92.70 | 96.20 | 92.51 | 94.62 | 9,592,800 | +0.05(+0.05%) |
Nov 11, 2004 | 87.87 | 95.06 | 87.50 | 94.57 | 19,312,400 | +8.42(+9.77%) |
Nov 10, 2004 | 86.29 | 87.79 | 85.54 | 86.15 | 7,527,600 | -0.76(-0.87%) |
Nov 09, 2004 | 87.33 | 87.64 | 85.81 | 86.91 | 2,907,600 | -0.43(-0.49%) |
Nov 08, 2004 | 87.72 | 87.72 | 85.40 | 87.34 | 5,056,400 | +0.03(+0.03%) |
Nov 05, 2004 | 86.71 | 89.33 | 86.71 | 87.31 | 3,331,200 | +0.46(+0.53%) |
Nov 04, 2004 | 83.77 | 86.94 | 83.48 | 86.85 | 3,779,600 | +2.17(+2.56%) |
Nov 03, 2004 | 83.30 | 84.80 | 82.59 | 84.68 | 6,490,400 | +1.97(+2.38%) |
Nov 02, 2004 | 82.20 | 83.30 | 81.94 | 82.71 | 3,162,000 | +0.72(+0.88%) |
Nov 01, 2004 | 81.27 | 82.17 | 80.76 | 81.99 | 3,387,200 | +0.56(+0.69%) |
Oct 29, 2004 | 81.17 | 82.58 | 80.95 | 81.43 | 2,893,600 | +0.45(+0.56%) |
Oct 28, 2004 | 80.30 | 81.36 | 79.88 | 80.98 | 2,458,000 | +0.62(+0.77%) |
Oct 27, 2004 | 80.33 | 81.09 | 79.64 | 80.36 | 5,280,400 | +0.04(+0.05%) |
Oct 26, 2004 | 80.56 | 80.89 | 79.80 | 80.32 | 3,922,400 | -0.01(-0.01%) |
Oct 25, 2004 | 80.81 | 81.78 | 79.03 | 80.33 | 8,442,800 | -1.76(-2.14%) |
Oct 22, 2004 | 84.23 | 84.99 | 81.97 | 82.09 | 3,576,400 | -2.23(-2.64%) |
Oct 21, 2004 | 84.76 | 85.14 | 84.00 | 84.32 | 2,430,400 | -0.37(-0.44%) |
Oct 20, 2004 | 83.31 | 85.00 | 83.30 | 84.69 | 2,491,200 | +1.28(+1.53%) |
Oct 19, 2004 | 83.40 | 84.53 | 82.90 | 83.41 | 2,815,200 | -0.04(-0.05%) |
Oct 18, 2004 | 83.01 | 83.74 | 82.37 | 83.45 | 1,961,600 | +0.46(+0.55%) |
Oct 15, 2004 | 82.05 | 83.42 | 81.58 | 82.99 | 2,368,000 | +1.03(+1.26%) |
Oct 14, 2004 | 81.92 | 83.44 | 81.91 | 81.96 | 1,957,600 | -0.11(-0.13%) |
Oct 13, 2004 | 82.84 | 84.05 | 81.52 | 82.07 | 3,167,600 | -1.10(-1.32%) |
Oct 12, 2004 | 83.18 | 84.02 | 82.43 | 83.17 | 4,353,200 | -2.01(-2.36%) |
Oct 11, 2004 | 85.00 | 85.54 | 84.45 | 85.18 | 1,416,400 | +0.31(+0.37%) |
Oct 08, 2004 | 85.02 | 86.11 | 84.63 | 84.87 | 2,817,600 | +0.03(+0.04%) |
Oct 07, 2004 | 86.46 | 86.87 | 84.68 | 84.84 | 2,365,200 | -1.89(-2.18%) |
Oct 06, 2004 | 86.66 | 86.82 | 86.00 | 86.73 | 1,583,600 | +0.17(+0.20%) |
Oct 05, 2004 | 87.60 | 87.95 | 86.20 | 86.56 | 3,495,600 | -1.05(-1.20%) |
Oct 04, 2004 | 86.98 | 88.35 | 86.77 | 87.61 | 2,690,000 | +0.76(+0.88%) |
Oct 01, 2004 | 86.51 | 87.28 | 86.00 | 86.85 | 2,946,000 | +1.06(+1.24%) |
Sep 30, 2004 | 85.50 | 86.05 | 85.17 | 85.79 | 3,078,800 | +0.64(+0.75%) |
Sep 29, 2004 | 84.65 | 85.50 | 84.19 | 85.15 | 1,826,800 | +0.75(+0.89%) |
Sep 28, 2004 | 83.50 | 84.60 | 83.40 | 84.40 | 1,997,200 | +1.13(+1.36%) |
Sep 27, 2004 | 84.79 | 84.80 | 82.95 | 83.27 | 2,514,800 | -1.46(-1.72%) |
Sep 24, 2004 | 84.15 | 85.20 | 83.39 | 84.73 | 2,544,400 | +0.91(+1.09%) |
Sep 23, 2004 | 84.57 | 84.66 | 82.86 | 83.82 | 3,509,200 | -0.30(-0.36%) |
Sep 22, 2004 | 85.70 | 85.89 | 83.98 | 84.12 | 2,689,200 | -1.76(-2.05%) |
Sep 21, 2004 | 86.15 | 86.54 | 85.21 | 85.88 | 2,061,600 | +0.02(+0.02%) |
Sep 20, 2004 | 86.05 | 86.36 | 85.15 | 85.86 | 2,326,800 | -0.38(-0.44%) |
Sep 17, 2004 | 85.58 | 87.32 | 85.57 | 86.24 | 4,314,400 | +0.94(+1.10%) |
Sep 16, 2004 | 84.85 | 85.81 | 84.71 | 85.30 | 2,350,800 | +0.52(+0.61%) |
Sep 15, 2004 | 84.66 | 85.28 | 84.03 | 84.78 | 3,758,000 | -0.02(-0.02%) |
Sep 14, 2004 | 84.88 | 85.61 | 82.77 | 84.80 | 4,772,400 | -0.51(-0.60%) |
Sep 13, 2004 | 84.17 | 85.70 | 84.00 | 85.31 | 3,559,600 | +1.25(+1.49%) |
Sep 10, 2004 | 83.20 | 84.19 | 82.46 | 84.06 | 3,362,800 | +1.11(+1.34%) |
Sep 09, 2004 | 82.89 | 83.21 | 81.94 | 82.95 | 2,986,800 | +0.53(+0.64%) |
Sep 08, 2004 | 80.77 | 82.72 | 80.65 | 82.42 | 3,445,600 | +1.40(+1.73%) |
Sep 07, 2004 | 81.75 | 82.23 | 80.46 | 81.02 | 4,310,000 | +0.00(+0.00%) |
Sep 03, 2004 | 79.67 | 81.88 | 79.32 | 81.02 | 2,956,400 | +1.46(+1.84%) |
Sep 02, 2004 | 79.40 | 79.78 | 78.45 | 79.56 | 2,265,200 | +0.44(+0.56%) |
Sep 01, 2004 | 77.60 | 79.18 | 76.42 | 79.12 | 2,375,600 | +1.39(+1.79%) |
Aug 31, 2004 | 77.20 | 77.91 | 76.40 | 77.73 | 3,381,200 | +0.25(+0.32%) |
Aug 30, 2004 | 79.75 | 79.85 | 77.27 | 77.48 | 2,303,600 | -2.21(-2.77%) |
Aug 27, 2004 | 79.18 | 80.10 | 79.00 | 79.69 | 2,037,600 | +0.32(+0.40%) |
Aug 26, 2004 | 79.79 | 80.45 | 79.13 | 79.37 | 2,429,600 | -0.09(-0.11%) |
Aug 25, 2004 | 78.76 | 79.65 | 78.57 | 79.46 | 2,595,200 | -0.01(-0.01%) |
Aug 24, 2004 | 79.63 | 79.65 | 78.74 | 79.47 | 2,995,200 | +0.43(+0.54%) |
Aug 23, 2004 | 79.34 | 79.77 | 78.50 | 79.04 | 4,646,800 | +0.17(+0.22%) |
Aug 20, 2004 | 77.44 | 79.45 | 77.10 | 78.87 | 3,671,600 | +1.51(+1.95%) |
Aug 19, 2004 | 77.58 | 77.62 | 76.60 | 77.36 | 3,955,200 | +39.48(+104.22%) |
Aug 16, 2004 | 37.25 | 38.10 | 37.10 | 37.88 | 722,100 | +0.87(+2.35%) |
Aug 13, 2004 | 37.59 | 37.59 | 36.60 | 37.01 | 977,100 | -0.20(-0.54%) |
Aug 12, 2004 | 37.87 | 38.20 | 37.15 | 37.21 | 1,021,900 | -0.81(-2.13%) |
Aug 11, 2004 | 37.85 | 38.42 | 37.51 | 38.02 | 851,200 | -0.24(-0.63%) |
Aug 10, 2004 | 38.09 | 38.28 | 37.59 | 38.26 | 1,536,200 | +0.48(+1.27%) |
Aug 09, 2004 | 37.10 | 38.20 | 37.05 | 37.78 | 1,421,700 | +0.54(+1.44%) |
Aug 06, 2004 | 38.27 | 38.39 | 37.10 | 37.24 | 2,652,400 | -1.25(-3.25%) |
Aug 05, 2004 | 38.86 | 39.50 | 38.37 | 38.49 | 1,788,200 | -0.72(-1.82%) |
Aug 04, 2004 | 39.56 | 39.95 | 39.03 | 39.21 | 1,705,000 | -0.13(-0.33%) |
Aug 03, 2004 | 40.48 | 40.50 | 38.95 | 39.34 | 2,520,100 | -1.05(-2.61%) |
Aug 02, 2004 | 41.02 | 41.12 | 40.09 | 40.40 | 2,202,500 | -0.76(-1.86%) |
Jul 30, 2004 | 40.61 | 41.50 | 40.59 | 41.16 | 1,379,500 | +0.35(+0.86%) |
Jul 29, 2004 | 40.40 | 40.83 | 39.27 | 40.81 | 6,775,800 | -2.20(-5.10%) |
Jul 28, 2004 | 43.49 | 43.73 | 42.12 | 43.01 | 3,567,300 | -0.81(-1.86%) |
Jul 27, 2004 | 43.27 | 44.02 | 43.09 | 43.82 | 960,000 | +0.41(+0.93%) |
Jul 26, 2004 | 44.33 | 44.49 | 42.98 | 43.41 | 1,295,800 | -0.80(-1.82%) |
Jul 23, 2004 | 44.54 | 44.60 | 43.95 | 44.22 | 737,300 | -0.44(-0.99%) |
Jul 22, 2004 | 44.13 | 44.84 | 43.33 | 44.66 | 1,347,500 | +0.60(+1.36%) |
Jul 21, 2004 | 45.41 | 45.41 | 44.06 | 44.06 | 1,161,900 | -1.34(-2.95%) |
Jul 20, 2004 | 45.20 | 45.41 | 44.92 | 45.40 | 614,400 | +0.31(+0.70%) |
Jul 19, 2004 | 44.99 | 45.53 | 44.88 | 45.09 | 1,191,500 | +0.27(+0.60%) |
Jul 16, 2004 | 44.63 | 45.32 | 44.31 | 44.81 | 1,628,900 | +0.23(+0.52%) |
Jul 15, 2004 | 44.97 | 44.98 | 44.34 | 44.59 | 1,005,900 | -0.23(-0.52%) |
Jul 14, 2004 | 45.24 | 45.30 | 44.63 | 44.82 | 1,277,200 | -0.60(-1.33%) |
Jul 13, 2004 | 45.84 | 45.95 | 45.36 | 45.42 | 1,236,800 | -0.54(-1.16%) |
Jul 12, 2004 | 45.77 | 46.12 | 45.66 | 45.96 | 1,120,100 | -0.20(-0.42%) |
Jul 09, 2004 | 46.49 | 46.53 | 45.27 | 46.16 | 2,664,900 | -0.88(-1.86%) |
Jul 08, 2004 | 47.49 | 47.52 | 46.77 | 47.03 | 1,496,700 | -0.52(-1.09%) |
Jul 07, 2004 | 47.56 | 47.70 | 47.10 | 47.55 | 958,300 | +0.07(+0.15%) |
Jul 06, 2004 | 47.99 | 48.00 | 47.35 | 47.48 | 931,700 | -0.29(-0.60%) |
Jul 02, 2004 | 48.35 | 48.37 | 47.58 | 47.77 | 734,800 | -0.41(-0.84%) |
Jul 01, 2004 | 48.08 | 48.35 | 47.52 | 48.17 | 1,343,200 | +0.45(+0.93%) |
Jun 30, 2004 | 47.62 | 47.84 | 47.27 | 47.73 | 1,248,000 | +0.27(+0.58%) |
Jun 29, 2004 | 46.99 | 47.62 | 46.72 | 47.45 | 1,331,000 | +0.55(+1.17%) |
Jun 28, 2004 | 46.70 | 47.31 | 46.31 | 46.90 | 1,008,100 | +0.18(+0.40%) |
Jun 25, 2004 | 45.70 | 46.72 | 45.48 | 46.72 | 1,032,700 | +1.04(+2.27%) |
Jun 24, 2004 | 45.65 | 46.32 | 45.48 | 45.68 | 832,700 | +0.08(+0.16%) |
Jun 23, 2004 | 45.44 | 45.61 | 45.02 | 45.60 | 1,131,700 | +0.08(+0.19%) |
Jun 22, 2004 | 45.07 | 45.62 | 44.51 | 45.52 | 698,300 | +0.51(+1.12%) |
Jun 21, 2004 | 45.73 | 45.75 | 44.72 | 45.02 | 889,700 | -0.48(-1.07%) |
Jun 18, 2004 | 44.50 | 45.50 | 44.50 | 45.50 | 967,000 | +0.44(+0.97%) |
Jun 17, 2004 | 44.86 | 45.20 | 44.45 | 45.06 | 879,300 | +0.27(+0.60%) |
Jun 16, 2004 | 43.95 | 44.98 | 43.91 | 44.80 | 962,900 | +0.91(+2.06%) |
Jun 15, 2004 | 43.22 | 44.04 | 43.20 | 43.89 | 734,400 | +0.91(+2.11%) |
Jun 14, 2004 | 42.96 | 43.60 | 42.81 | 42.98 | 548,400 | +0.00(+0.00%) |
Jun 10, 2004 | 42.67 | 43.10 | 42.59 | 42.98 | 868,200 | +0.24(+0.57%) |
Jun 09, 2004 | 42.88 | 43.32 | 42.63 | 42.74 | 603,800 | -0.20(-0.45%) |
Jun 08, 2004 | 42.55 | 42.98 | 42.34 | 42.94 | 1,098,200 | +0.20(+0.46%) |
Jun 07, 2004 | 41.41 | 42.74 | 41.30 | 42.74 | 1,364,000 | +0.47(+1.10%) |
Jun 04, 2004 | 42.81 | 42.98 | 42.19 | 42.27 | 680,000 | -0.38(-0.89%) |
Jun 03, 2004 | 42.76 | 42.98 | 42.66 | 42.66 | 568,400 | -0.38(-0.87%) |
Jun 02, 2004 | 43.10 | 43.12 | 42.45 | 43.03 | 794,700 | -0.05(-0.12%) |
Jun 01, 2004 | 42.75 | 43.55 | 42.51 | 43.08 | 799,800 | +0.08(+0.19%) |
May 28, 2004 | 42.45 | 43.00 | 42.40 | 43.00 | 1,636,900 | +0.67(+1.58%) |
May 27, 2004 | 42.06 | 42.47 | 41.72 | 42.33 | 717,500 | +0.19(+0.45%) |
May 26, 2004 | 41.73 | 42.20 | 41.64 | 42.14 | 773,400 | +0.27(+0.64%) |
May 25, 2004 | 40.34 | 41.90 | 40.15 | 41.87 | 1,007,700 | +1.41(+3.50%) |
May 24, 2004 | 40.05 | 40.48 | 39.98 | 40.45 | 624,800 | +0.57(+1.44%) |
May 21, 2004 | 39.50 | 39.88 | 39.30 | 39.88 | 561,400 | +0.55(+1.39%) |
May 20, 2004 | 39.09 | 39.50 | 38.96 | 39.34 | 533,100 | +0.26(+0.67%) |
May 19, 2004 | 39.02 | 39.41 | 38.91 | 39.08 | 885,200 | +0.32(+0.83%) |
May 18, 2004 | 38.38 | 38.98 | 38.23 | 38.76 | 685,900 | +0.47(+1.23%) |
May 17, 2004 | 38.66 | 38.67 | 38.17 | 38.28 | 658,100 | -0.58(-1.49%) |
May 14, 2004 | 38.55 | 39.08 | 38.03 | 38.87 | 602,200 | +0.25(+0.63%) |
May 13, 2004 | 38.38 | 39.02 | 38.08 | 38.62 | 846,900 | +0.24(+0.64%) |
May 12, 2004 | 38.30 | 38.67 | 37.69 | 38.38 | 885,700 | +0.02(+0.07%) |
May 11, 2004 | 38.06 | 38.52 | 37.98 | 38.35 | 767,600 | +0.16(+0.41%) |
May 10, 2004 | 38.66 | 38.74 | 38.12 | 38.20 | 956,400 | -0.59(-1.52%) |
May 07, 2004 | 39.42 | 40.07 | 38.78 | 38.78 | 757,900 | -0.83(-2.08%) |
May 06, 2004 | 39.00 | 39.78 | 38.95 | 39.61 | 873,800 | +0.28(+0.71%) |
May 05, 2004 | 39.56 | 39.78 | 38.96 | 39.33 | 824,200 | -0.09(-0.23%) |
May 04, 2004 | 39.82 | 40.06 | 39.19 | 39.42 | 1,044,900 | -0.33(-0.83%) |
May 03, 2004 | 39.95 | 40.20 | 39.47 | 39.75 | 657,100 | -0.24(-0.61%) |
Apr 30, 2004 | 40.20 | 40.49 | 39.69 | 39.99 | 523,700 | +0.00(+0.01%) |
Apr 29, 2004 | 40.02 | 40.48 | 39.83 | 39.99 | 442,200 | -0.19(-0.47%) |
Apr 28, 2004 | 40.10 | 40.31 | 39.65 | 40.18 | 597,300 | -0.09(-0.24%) |
Apr 27, 2004 | 40.08 | 40.53 | 39.92 | 40.27 | 413,600 | +0.38(+0.95%) |
Apr 26, 2004 | 40.02 | 40.34 | 39.85 | 39.90 | 411,900 | -0.39(-0.98%) |
Apr 23, 2004 | 39.48 | 40.47 | 39.27 | 40.29 | 792,700 | +0.66(+1.68%) |
Apr 22, 2004 | 39.53 | 39.78 | 38.96 | 39.62 | 743,800 | -0.08(-0.19%) |
Apr 21, 2004 | 39.23 | 40.01 | 39.02 | 39.70 | 801,900 | +0.55(+1.40%) |
Apr 20, 2004 | 38.97 | 39.61 | 38.63 | 39.15 | 1,237,500 | +0.23(+0.59%) |
Apr 19, 2004 | 38.36 | 38.94 | 38.29 | 38.92 | 588,100 | +0.47(+1.22%) |
Apr 16, 2004 | 37.91 | 38.60 | 37.90 | 38.45 | 680,300 | +0.45(+1.17%) |
Apr 15, 2004 | 37.25 | 38.16 | 37.22 | 38.01 | 691,700 | +0.67(+1.79%) |
Apr 14, 2004 | 37.13 | 37.44 | 36.75 | 37.34 | 732,000 | +0.22(+0.58%) |
Apr 13, 2004 | 37.95 | 38.00 | 36.92 | 37.12 | 446,700 | -0.71(-1.88%) |
Apr 12, 2004 | 37.26 | 38.12 | 37.22 | 37.83 | 360,200 | +0.27(+0.73%) |
Apr 08, 2004 | 37.59 | 37.97 | 37.39 | 37.55 | 371,900 | -0.12(-0.33%) |
Apr 07, 2004 | 37.75 | 37.98 | 37.35 | 37.68 | 335,000 | -0.17(-0.46%) |
Apr 06, 2004 | 37.10 | 38.06 | 37.04 | 37.85 | 453,200 | +0.17(+0.45%) |
Apr 05, 2004 | 37.11 | 37.75 | 37.01 | 37.69 | 635,700 | +0.09(+0.24%) |
Apr 02, 2004 | 37.55 | 37.88 | 37.33 | 37.59 | 792,600 | +0.27(+0.71%) |
Apr 01, 2004 | 37.59 | 37.97 | 37.16 | 37.33 | 716,300 | -0.15(-0.39%) |
Mar 31, 2004 | 36.55 | 37.81 | 36.30 | 37.48 | 873,600 | +0.98(+2.70%) |
Mar 30, 2004 | 36.98 | 37.12 | 36.31 | 36.49 | 1,352,000 | -0.52(-1.39%) |
Mar 29, 2004 | 37.13 | 37.23 | 36.81 | 37.01 | 1,252,100 | -0.24(-0.66%) |
Mar 26, 2004 | 37.87 | 38.02 | 37.21 | 37.25 | 1,690,000 | -1.11(-2.89%) |
Mar 25, 2004 | 38.00 | 38.50 | 37.95 | 38.36 | 351,500 | +0.19(+0.48%) |
Mar 24, 2004 | 38.19 | 38.48 | 37.71 | 38.17 | 524,700 | +0.01(+0.03%) |
Mar 23, 2004 | 38.36 | 38.59 | 37.55 | 38.16 | 835,800 | -0.14(-0.37%) |
Mar 22, 2004 | 38.24 | 38.40 | 37.88 | 38.30 | 587,200 | -0.06(-0.17%) |
Mar 19, 2004 | 38.66 | 38.92 | 38.23 | 38.37 | 687,700 | -0.30(-0.79%) |
Mar 18, 2004 | 38.12 | 39.00 | 37.95 | 38.67 | 972,900 | +0.54(+1.42%) |
Mar 17, 2004 | 37.61 | 38.38 | 37.33 | 38.13 | 462,500 | +0.61(+1.64%) |
Mar 16, 2004 | 37.42 | 37.74 | 37.30 | 37.52 | 483,400 | +0.34(+0.91%) |
Mar 15, 2004 | 37.01 | 37.56 | 36.95 | 37.18 | 845,300 | +0.19(+0.51%) |
Mar 12, 2004 | 36.85 | 37.14 | 36.67 | 36.99 | 608,400 | +0.21(+0.57%) |
Mar 11, 2004 | 37.52 | 37.59 | 36.76 | 36.78 | 668,100 | -0.90(-2.39%) |
Mar 10, 2004 | 38.48 | 38.67 | 37.67 | 37.68 | 569,500 | -0.72(-1.86%) |
Mar 09, 2004 | 38.16 | 38.88 | 38.05 | 38.40 | 564,600 | +0.16(+0.41%) |
Mar 08, 2004 | 38.91 | 39.13 | 38.18 | 38.24 | 514,000 | -0.50(-1.29%) |
Mar 05, 2004 | 38.60 | 38.99 | 38.42 | 38.74 | 320,400 | -0.07(-0.19%) |
Mar 04, 2004 | 39.02 | 39.02 | 38.62 | 38.81 | 388,400 | -0.02(-0.05%) |
Mar 03, 2004 | 38.92 | 39.12 | 38.55 | 38.84 | 363,300 | -0.18(-0.46%) |
Mar 02, 2004 | 39.45 | 39.55 | 38.87 | 39.02 | 664,900 | -0.59(-1.50%) |