Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 85.82 | 86.04 | 84.65 | 85.76 | 109,454 | +0.04(+0.04%) |
Mar 30, 2005 | 85.94 | 87.00 | 85.35 | 85.72 | 153,343 | +0.19(+0.22%) |
Mar 29, 2005 | 83.57 | 85.81 | 83.25 | 85.54 | 418,279 | +0.39(+0.45%) |
Mar 28, 2005 | 83.18 | 85.31 | 82.88 | 85.15 | 164,371 | +2.09(+2.51%) |
Mar 24, 2005 | 83.06 | 83.58 | 83.04 | 83.06 | 98,758 | -0.38(-0.45%) |
Mar 23, 2005 | 82.82 | 83.51 | 82.68 | 83.44 | 132,555 | +0.24(+0.29%) |
Mar 22, 2005 | 83.30 | 83.52 | 82.65 | 83.20 | 108,257 | -0.20(-0.24%) |
Mar 21, 2005 | 83.02 | 83.68 | 83.02 | 83.40 | 144,237 | +0.28(+0.34%) |
Mar 18, 2005 | 83.20 | 83.70 | 82.80 | 83.12 | 177,217 | -0.44(-0.53%) |
Mar 17, 2005 | 81.25 | 84.35 | 80.91 | 83.56 | 221,819 | +2.18(+2.68%) |
Mar 16, 2005 | 78.76 | 81.67 | 78.22 | 81.38 | 246,513 | +2.98(+3.80%) |
Mar 15, 2005 | 79.87 | 80.59 | 78.28 | 78.40 | 116,673 | -1.74(-2.17%) |
Mar 14, 2005 | 78.84 | 80.87 | 78.84 | 80.14 | 91,548 | +0.94(+1.18%) |
Mar 11, 2005 | 79.63 | 80.33 | 77.72 | 79.20 | 75,771 | -0.73(-0.92%) |
Mar 10, 2005 | 80.25 | 81.09 | 79.31 | 79.93 | 69,224 | -0.45(-0.56%) |
Mar 09, 2005 | 81.66 | 81.66 | 80.35 | 80.39 | 42,401 | -1.01(-1.25%) |
Mar 08, 2005 | 82.92 | 82.92 | 81.18 | 81.40 | 58,368 | -1.35(-1.63%) |
Mar 07, 2005 | 82.99 | 83.18 | 82.45 | 82.75 | 124,104 | +0.14(+0.16%) |
Mar 04, 2005 | 82.80 | 83.60 | 82.17 | 82.61 | 138,226 | +0.27(+0.33%) |
Mar 03, 2005 | 81.91 | 82.74 | 81.06 | 82.34 | 114,549 | +0.34(+0.42%) |
Mar 02, 2005 | 81.17 | 82.51 | 81.17 | 82.00 | 92,479 | +0.61(+0.75%) |
Mar 01, 2005 | 80.59 | 82.03 | 80.07 | 81.39 | 154,012 | +1.34(+1.67%) |
Feb 28, 2005 | 81.21 | 81.74 | 79.12 | 80.05 | 303,137 | -1.69(-2.06%) |
Feb 25, 2005 | 80.49 | 81.74 | 79.99 | 81.74 | 62,566 | +1.20(+1.49%) |
Feb 24, 2005 | 80.94 | 80.97 | 79.20 | 80.53 | 175,786 | -0.82(-1.01%) |
Feb 23, 2005 | 81.34 | 81.68 | 80.15 | 81.36 | 157,996 | +0.08(+0.09%) |
Feb 22, 2005 | 81.30 | 82.12 | 81.02 | 81.28 | 234,378 | -0.58(-0.71%) |
Feb 18, 2005 | 81.32 | 82.29 | 81.10 | 81.86 | 120,767 | +0.04(+0.05%) |
Feb 17, 2005 | 78.86 | 82.42 | 78.86 | 81.83 | 369,234 | +2.20(+2.77%) |
Feb 16, 2005 | 80.90 | 80.93 | 77.33 | 79.62 | 717,656 | -1.57(-1.93%) |
Feb 15, 2005 | 82.39 | 83.28 | 80.53 | 81.19 | 209,286 | -1.48(-1.79%) |
Feb 14, 2005 | 85.20 | 85.50 | 82.12 | 82.67 | 203,358 | -2.75(-3.22%) |
Feb 11, 2005 | 84.66 | 85.67 | 84.08 | 85.43 | 94,789 | +0.58(+0.69%) |
Feb 10, 2005 | 84.41 | 87.03 | 84.14 | 84.85 | 311,225 | -0.01(-0.01%) |
Feb 09, 2005 | 85.97 | 86.20 | 84.52 | 84.85 | 86,274 | -1.01(-1.18%) |
Feb 08, 2005 | 86.53 | 86.53 | 84.90 | 85.87 | 43,438 | -0.10(-0.11%) |
Feb 07, 2005 | 86.19 | 86.81 | 85.44 | 85.97 | 127,588 | -0.65(-0.75%) |
Feb 04, 2005 | 84.27 | 86.78 | 84.25 | 86.62 | 183,848 | +2.39(+2.84%) |
Feb 03, 2005 | 83.42 | 84.40 | 82.46 | 84.23 | 94,206 | +0.59(+0.71%) |
Feb 02, 2005 | 83.01 | 83.76 | 82.60 | 83.64 | 86,402 | +0.29(+0.35%) |
Feb 01, 2005 | 80.91 | 83.89 | 80.91 | 83.35 | 197,803 | +2.10(+2.59%) |
Jan 31, 2005 | 79.96 | 82.94 | 79.96 | 81.24 | 245,805 | +1.25(+1.56%) |
Jan 28, 2005 | 80.00 | 80.81 | 79.06 | 80.00 | 200,852 | -0.14(-0.17%) |
Jan 27, 2005 | 79.62 | 81.37 | 79.62 | 80.13 | 139,537 | +0.13(+0.16%) |
Jan 26, 2005 | 80.09 | 81.00 | 79.53 | 80.00 | 85,512 | +0.34(+0.43%) |
Jan 25, 2005 | 80.38 | 82.47 | 79.47 | 79.66 | 103,564 | -0.14(-0.18%) |
Jan 24, 2005 | 80.84 | 81.80 | 79.57 | 79.81 | 240,428 | -0.75(-0.93%) |
Jan 21, 2005 | 83.00 | 83.00 | 80.40 | 80.56 | 163,314 | -1.94(-2.35%) |
Jan 20, 2005 | 82.61 | 84.49 | 82.49 | 82.49 | 100,920 | -1.11(-1.32%) |
Jan 19, 2005 | 85.10 | 85.83 | 82.64 | 83.60 | 132,389 | -2.01(-2.34%) |
Jan 18, 2005 | 84.54 | 86.59 | 84.24 | 85.60 | 111,510 | +0.75(+0.88%) |
Jan 14, 2005 | 85.54 | 85.54 | 83.96 | 84.85 | 63,683 | -0.06(-0.07%) |
Jan 13, 2005 | 87.39 | 87.58 | 84.44 | 84.91 | 134,735 | -2.26(-2.60%) |
Jan 12, 2005 | 86.78 | 87.47 | 86.22 | 87.18 | 377,863 | +0.14(+0.17%) |
Jan 11, 2005 | 86.62 | 87.76 | 86.62 | 87.03 | 313,129 | +0.20(+0.23%) |
Jan 10, 2005 | 85.48 | 87.46 | 85.48 | 86.84 | 226,434 | +1.13(+1.32%) |
Jan 07, 2005 | 85.29 | 86.19 | 85.07 | 85.71 | 173,422 | +0.49(+0.58%) |
Jan 06, 2005 | 85.60 | 86.34 | 84.67 | 85.22 | 168,052 | +0.42(+0.50%) |
Jan 05, 2005 | 84.50 | 85.52 | 84.20 | 84.79 | 369,518 | +0.08(+0.10%) |
Jan 04, 2005 | 83.82 | 86.09 | 83.82 | 84.71 | 267,947 | +0.46(+0.55%) |
Jan 03, 2005 | 83.59 | 86.03 | 83.07 | 84.25 | 564,168 | +1.16(+1.39%) |
Dec 31, 2004 | 82.52 | 84.76 | 81.96 | 83.09 | 219,472 | +0.23(+0.27%) |
Dec 30, 2004 | 83.45 | 83.80 | 82.68 | 82.86 | 79,015 | -1.00(-1.19%) |
Dec 29, 2004 | 84.20 | 84.65 | 83.55 | 83.86 | 69,633 | -0.82(-0.97%) |
Dec 28, 2004 | 82.47 | 85.41 | 82.47 | 84.68 | 158,559 | +1.37(+1.64%) |
Dec 27, 2004 | 84.42 | 84.42 | 82.79 | 83.31 | 69,766 | -0.79(-0.94%) |
Dec 23, 2004 | 84.76 | 86.08 | 83.67 | 84.10 | 65,934 | -0.30(-0.36%) |
Dec 22, 2004 | 83.61 | 85.41 | 83.58 | 84.40 | 66,991 | +0.17(+0.21%) |
Dec 21, 2004 | 81.90 | 84.38 | 81.90 | 84.23 | 53,778 | +1.66(+2.01%) |
Dec 20, 2004 | 84.50 | 84.50 | 81.37 | 82.57 | 135,039 | -0.35(-0.42%) |
Dec 17, 2004 | 85.22 | 85.22 | 82.92 | 82.92 | 130,679 | -1.57(-1.86%) |
Dec 16, 2004 | 83.48 | 85.22 | 81.83 | 84.49 | 320,818 | -1.69(-1.96%) |
Dec 15, 2004 | 86.16 | 86.87 | 84.76 | 86.18 | 129,754 | -0.44(-0.51%) |
Dec 14, 2004 | 86.28 | 86.88 | 86.00 | 86.62 | 211,015 | +0.49(+0.57%) |
Dec 13, 2004 | 86.13 | 86.66 | 85.28 | 86.13 | 177,850 | +0.43(+0.50%) |
Dec 10, 2004 | 86.10 | 86.54 | 85.28 | 85.69 | 207,448 | -2.33(-2.65%) |
Dec 09, 2004 | 88.00 | 89.70 | 87.48 | 88.03 | 429,959 | -0.71(-0.80%) |
Dec 08, 2004 | 81.77 | 89.02 | 81.56 | 88.74 | 690,129 | +6.61(+8.04%) |
Dec 07, 2004 | 84.68 | 84.68 | 81.86 | 82.13 | 135,436 | -1.19(-1.43%) |
Dec 06, 2004 | 83.68 | 84.57 | 83.17 | 83.32 | 177,718 | -0.80(-0.95%) |
Dec 03, 2004 | 83.70 | 85.88 | 83.34 | 84.12 | 363,761 | -0.04(-0.04%) |
Dec 02, 2004 | 82.56 | 84.95 | 82.36 | 84.16 | 240,481 | +1.46(+1.77%) |
Dec 01, 2004 | 81.52 | 83.44 | 80.44 | 82.70 | 162,655 | +1.35(+1.67%) |
Nov 30, 2004 | 82.41 | 82.41 | 80.21 | 81.34 | 130,282 | -0.82(-0.99%) |
Nov 29, 2004 | 80.21 | 82.33 | 79.09 | 82.16 | 258,451 | +2.68(+3.37%) |
Nov 26, 2004 | 80.31 | 81.19 | 79.12 | 79.48 | 54,702 | -1.06(-1.32%) |
Nov 24, 2004 | 77.24 | 81.21 | 76.82 | 80.54 | 343,016 | +3.53(+4.59%) |
Nov 23, 2004 | 75.72 | 77.57 | 75.72 | 77.01 | 153,934 | +1.05(+1.39%) |
Nov 22, 2004 | 75.68 | 76.44 | 75.48 | 75.95 | 251,844 | +0.21(+0.28%) |
Nov 19, 2004 | 75.68 | 77.00 | 75.26 | 75.74 | 324,914 | -0.67(-0.88%) |
Nov 18, 2004 | 77.13 | 77.13 | 75.50 | 76.42 | 264,926 | -1.08(-1.40%) |
Nov 17, 2004 | 78.25 | 78.62 | 77.13 | 77.50 | 129,357 | -0.78(-1.00%) |
Nov 16, 2004 | 77.38 | 78.81 | 76.88 | 78.28 | 438,152 | -0.02(-0.02%) |
Nov 15, 2004 | 77.45 | 78.69 | 77.41 | 78.29 | 104,913 | -0.20(-0.25%) |
Nov 12, 2004 | 78.70 | 78.75 | 76.44 | 78.49 | 336,013 | -0.03(-0.04%) |
Nov 11, 2004 | 74.11 | 79.24 | 74.11 | 78.52 | 478,056 | +4.40(+5.94%) |
Nov 10, 2004 | 74.10 | 75.34 | 73.20 | 74.11 | 183,135 | +0.03(+0.04%) |
Nov 09, 2004 | 75.45 | 75.98 | 73.14 | 74.08 | 241,934 | -0.92(-1.22%) |
Nov 08, 2004 | 72.50 | 76.04 | 71.69 | 75.00 | 488,230 | +4.03(+5.68%) |
Nov 05, 2004 | 70.95 | 72.33 | 70.00 | 70.97 | 541,876 | -0.61(-0.85%) |
Nov 04, 2004 | 70.66 | 72.19 | 69.68 | 71.57 | 587,065 | -0.51(-0.71%) |
Nov 03, 2004 | 73.79 | 74.86 | 71.19 | 72.09 | 505,011 | -0.99(-1.36%) |
Nov 02, 2004 | 73.43 | 74.13 | 72.03 | 73.08 | 426,656 | +0.80(+1.11%) |
Nov 01, 2004 | 73.41 | 73.65 | 72.28 | 72.28 | 258,319 | -1.17(-1.59%) |
Oct 29, 2004 | 76.06 | 76.06 | 72.53 | 73.44 | 378,428 | -2.57(-3.38%) |
Oct 28, 2004 | 75.76 | 77.95 | 74.39 | 76.01 | 1,417,783 | -4.08(-5.09%) |
Oct 27, 2004 | 80.21 | 80.36 | 78.48 | 80.09 | 193,178 | +1.03(+1.30%) |
Oct 26, 2004 | 78.47 | 79.49 | 77.79 | 79.06 | 389,527 | -0.63(-0.79%) |
Oct 25, 2004 | 79.56 | 79.80 | 78.91 | 79.69 | 192,649 | +0.02(+0.03%) |
Oct 22, 2004 | 80.42 | 80.93 | 79.66 | 79.66 | 147,460 | -0.70(-0.88%) |
Oct 21, 2004 | 82.49 | 82.49 | 79.53 | 80.37 | 402,211 | -2.92(-3.51%) |
Oct 20, 2004 | 84.19 | 84.19 | 82.44 | 83.29 | 124,204 | -0.73(-0.86%) |
Oct 19, 2004 | 83.62 | 84.10 | 83.33 | 84.01 | 133,718 | +0.51(+0.61%) |
Oct 18, 2004 | 83.51 | 84.23 | 82.35 | 83.51 | 146,270 | +0.22(+0.26%) |
Oct 15, 2004 | 83.29 | 83.33 | 82.44 | 83.29 | 187,496 | -0.14(-0.16%) |
Oct 14, 2004 | 83.08 | 83.53 | 82.85 | 83.42 | 168,469 | +0.93(+1.13%) |
Oct 13, 2004 | 83.17 | 83.17 | 82.01 | 82.49 | 115,748 | -0.19(-0.23%) |
Oct 12, 2004 | 83.24 | 83.24 | 82.04 | 82.68 | 246,691 | -0.77(-0.93%) |
Oct 11, 2004 | 83.20 | 83.61 | 82.26 | 83.45 | 232,289 | +0.22(+0.26%) |
Oct 08, 2004 | 84.13 | 84.76 | 82.99 | 83.23 | 132,793 | -1.20(-1.43%) |
Oct 07, 2004 | 85.32 | 86.26 | 83.44 | 84.44 | 406,572 | -1.76(-2.05%) |
Oct 06, 2004 | 87.27 | 87.27 | 85.26 | 86.20 | 252,109 | -1.48(-1.69%) |
Oct 05, 2004 | 87.15 | 88.56 | 86.94 | 87.68 | 137,550 | +0.19(+0.22%) |
Oct 04, 2004 | 89.21 | 89.36 | 85.29 | 87.50 | 416,085 | -1.06(-1.20%) |
Oct 01, 2004 | 86.39 | 89.19 | 86.22 | 88.55 | 383,184 | +1.51(+1.74%) |
Sep 30, 2004 | 86.31 | 87.11 | 84.38 | 87.04 | 249,995 | +1.01(+1.18%) |
Sep 29, 2004 | 83.69 | 87.03 | 83.58 | 86.03 | 363,497 | +2.12(+2.53%) |
Sep 28, 2004 | 85.19 | 85.47 | 82.80 | 83.91 | 302,716 | -1.06(-1.25%) |
Sep 27, 2004 | 82.16 | 85.53 | 81.13 | 84.97 | 396,794 | +2.36(+2.86%) |
Sep 24, 2004 | 79.16 | 83.46 | 78.91 | 82.61 | 385,959 | +3.40(+4.29%) |
Sep 23, 2004 | 77.20 | 79.25 | 77.20 | 79.21 | 330,463 | +1.73(+2.24%) |
Sep 22, 2004 | 76.45 | 79.69 | 76.45 | 77.48 | 362,307 | +1.48(+1.95%) |
Sep 21, 2004 | 76.77 | 77.61 | 75.65 | 75.99 | 242,992 | -1.08(-1.40%) |
Sep 20, 2004 | 77.95 | 78.00 | 76.53 | 77.07 | 282,896 | -2.14(-2.70%) |
Sep 17, 2004 | 80.86 | 80.87 | 78.37 | 79.22 | 240,481 | -1.10(-1.37%) |
Sep 16, 2004 | 80.92 | 81.99 | 79.91 | 80.31 | 109,141 | -0.36(-0.44%) |
Sep 15, 2004 | 80.62 | 81.53 | 79.87 | 80.67 | 161,069 | -0.55(-0.68%) |
Sep 14, 2004 | 83.78 | 83.78 | 79.47 | 81.22 | 494,044 | -2.88(-3.43%) |
Sep 13, 2004 | 85.10 | 85.10 | 83.67 | 84.10 | 198,859 | -0.78(-0.92%) |
Sep 10, 2004 | 83.86 | 84.90 | 83.59 | 84.88 | 162,523 | +0.99(+1.18%) |
Sep 09, 2004 | 84.72 | 85.09 | 82.98 | 83.89 | 165,033 | -0.63(-0.74%) |
Sep 08, 2004 | 85.47 | 86.28 | 83.73 | 84.52 | 227,136 | -1.00(-1.17%) |
Sep 07, 2004 | 84.85 | 86.81 | 84.85 | 85.52 | 226,475 | +0.19(+0.22%) |
Sep 03, 2004 | 83.44 | 85.33 | 82.66 | 85.33 | 148,649 | +2.06(+2.47%) |
Sep 02, 2004 | 82.54 | 84.01 | 81.83 | 83.27 | 209,430 | +0.59(+0.71%) |
Sep 01, 2004 | 79.10 | 83.00 | 78.92 | 82.68 | 295,316 | +3.97(+5.05%) |
Aug 31, 2004 | 78.69 | 79.03 | 77.93 | 78.71 | 101,874 | +0.57(+0.73%) |
Aug 30, 2004 | 77.91 | 78.64 | 77.18 | 78.14 | 183,003 | -0.21(-0.27%) |
Aug 27, 2004 | 79.54 | 79.94 | 77.87 | 78.35 | 153,538 | -1.05(-1.32%) |
Aug 26, 2004 | 75.13 | 79.47 | 74.37 | 79.41 | 405,250 | +4.31(+5.73%) |
Aug 25, 2004 | 73.44 | 75.94 | 72.43 | 75.10 | 197,802 | +2.05(+2.81%) |
Aug 24, 2004 | 74.04 | 74.36 | 72.50 | 73.05 | 96,721 | -0.70(-0.94%) |
Aug 23, 2004 | 74.14 | 74.16 | 72.77 | 73.74 | 151,291 | -0.12(-0.16%) |
Aug 20, 2004 | 71.83 | 74.02 | 71.47 | 73.87 | 146,799 | +2.43(+3.40%) |
Aug 19, 2004 | 71.78 | 71.97 | 70.66 | 71.44 | 353,190 | -1.01(-1.39%) |
Aug 18, 2004 | 70.38 | 72.64 | 69.92 | 72.44 | 164,505 | +1.31(+1.84%) |
Aug 17, 2004 | 70.19 | 71.73 | 70.13 | 71.13 | 130,943 | +0.78(+1.11%) |
Aug 16, 2004 | 69.95 | 70.88 | 69.63 | 70.35 | 201,766 | -0.54(-0.77%) |
Aug 13, 2004 | 69.91 | 71.59 | 69.91 | 70.90 | 302,716 | +0.74(+1.06%) |
Aug 12, 2004 | 70.06 | 70.77 | 69.56 | 70.16 | 451,761 | -0.98(-1.37%) |
Aug 11, 2004 | 72.53 | 72.68 | 70.16 | 71.13 | 596,182 | -2.23(-3.03%) |
Aug 10, 2004 | 71.48 | 73.36 | 71.48 | 73.36 | 189,610 | +2.26(+3.17%) |
Aug 09, 2004 | 70.26 | 72.61 | 69.66 | 71.10 | 317,118 | +0.52(+0.74%) |
Aug 06, 2004 | 70.01 | 72.83 | 68.89 | 70.58 | 807,991 | -1.39(-1.93%) |
Aug 05, 2004 | 71.54 | 75.10 | 71.09 | 71.97 | 561,696 | +0.26(+0.37%) |
Aug 04, 2004 | 71.42 | 72.31 | 68.64 | 71.71 | 458,764 | -0.33(-0.46%) |
Aug 03, 2004 | 71.98 | 75.08 | 71.81 | 72.04 | 623,798 | +0.08(+0.12%) |
Aug 02, 2004 | 67.89 | 72.65 | 63.21 | 71.96 | 2,346,808 | -1.77(-2.40%) |
Jul 30, 2004 | 75.88 | 76.77 | 73.73 | 73.73 | 277,082 | -2.40(-3.16%) |
Jul 29, 2004 | 75.55 | 76.68 | 73.45 | 76.13 | 307,472 | +1.09(+1.46%) |
Jul 28, 2004 | 77.72 | 77.74 | 74.17 | 75.04 | 598,693 | -3.84(-4.86%) |
Jul 27, 2004 | 78.33 | 80.33 | 78.33 | 78.88 | 364,950 | +0.21(+0.27%) |
Jul 26, 2004 | 79.84 | 80.85 | 78.31 | 78.66 | 248,145 | -1.87(-2.32%) |
Jul 23, 2004 | 83.05 | 83.05 | 80.24 | 80.53 | 61,573 | -2.49(-3.00%) |
Jul 22, 2004 | 82.24 | 83.51 | 81.77 | 83.02 | 100,156 | +0.56(+0.68%) |
Jul 21, 2004 | 84.38 | 86.08 | 82.33 | 82.46 | 60,781 | -2.22(-2.62%) |
Jul 20, 2004 | 83.65 | 84.68 | 82.61 | 84.68 | 120,505 | +0.67(+0.80%) |
Jul 19, 2004 | 81.41 | 84.70 | 81.34 | 84.01 | 196,877 | +0.74(+0.89%) |
Jul 16, 2004 | 82.67 | 83.26 | 81.71 | 83.26 | 73,994 | +0.45(+0.55%) |
Jul 15, 2004 | 81.77 | 83.17 | 81.36 | 82.81 | 24,708 | +0.38(+0.46%) |
Jul 14, 2004 | 81.00 | 82.59 | 80.67 | 82.43 | 149,574 | +1.07(+1.32%) |
Jul 13, 2004 | 82.49 | 82.97 | 81.19 | 81.36 | 89,453 | -1.14(-1.38%) |
Jul 12, 2004 | 82.40 | 83.57 | 81.64 | 82.49 | 105,177 | -0.40(-0.48%) |
Jul 09, 2004 | 83.61 | 83.99 | 81.81 | 82.89 | 59,327 | -0.71(-0.85%) |
Jul 08, 2004 | 83.28 | 85.44 | 82.91 | 83.61 | 93,682 | -0.30(-0.35%) |
Jul 07, 2004 | 83.57 | 84.34 | 82.88 | 83.90 | 152,613 | +0.15(+0.18%) |
Jul 06, 2004 | 84.70 | 84.70 | 83.36 | 83.75 | 112,841 | -0.67(-0.79%) |
Jul 02, 2004 | 84.42 | 84.85 | 83.30 | 84.42 | 59,856 | -0.11(-0.13%) |
Jul 01, 2004 | 86.77 | 86.77 | 84.09 | 84.53 | 113,898 | +0.09(+0.11%) |
Jun 30, 2004 | 85.10 | 85.14 | 84.22 | 84.44 | 101,742 | -0.55(-0.65%) |
Jun 29, 2004 | 85.40 | 86.34 | 84.24 | 84.99 | 174,150 | -1.26(-1.46%) |
Jun 28, 2004 | 86.23 | 87.75 | 85.65 | 86.25 | 146,403 | -0.81(-0.93%) |
Jun 25, 2004 | 84.38 | 87.07 | 84.04 | 87.06 | 321,875 | +2.40(+2.83%) |
Jun 24, 2004 | 84.53 | 85.37 | 79.12 | 84.66 | 1,286,708 | -4.72(-5.28%) |
Jun 23, 2004 | 88.62 | 89.81 | 87.90 | 89.38 | 207,448 | -1.21(-1.34%) |
Jun 22, 2004 | 88.92 | 91.57 | 87.89 | 90.59 | 132,264 | +2.02(+2.28%) |
Jun 21, 2004 | 89.54 | 90.05 | 88.55 | 88.57 | 161,730 | -1.17(-1.31%) |
Jun 18, 2004 | 90.36 | 91.39 | 88.06 | 89.74 | 459,028 | -3.08(-3.32%) |
Jun 17, 2004 | 93.29 | 93.72 | 91.54 | 92.82 | 79,808 | +0.07(+0.07%) |
Jun 16, 2004 | 93.21 | 94.34 | 92.41 | 92.76 | 45,585 | -1.01(-1.07%) |
Jun 15, 2004 | 91.48 | 94.14 | 90.84 | 93.76 | 154,727 | +2.90(+3.19%) |
Jun 14, 2004 | 91.20 | 91.50 | 90.02 | 90.86 | 118,655 | -0.72(-0.79%) |
Jun 10, 2004 | 92.01 | 92.01 | 91.44 | 91.58 | 78,090 | +0.38(+0.41%) |
Jun 09, 2004 | 92.70 | 92.76 | 90.75 | 91.20 | 127,904 | -0.92(-0.99%) |
Jun 08, 2004 | 91.11 | 92.67 | 90.58 | 92.12 | 53,910 | +0.45(+0.49%) |
Jun 07, 2004 | 89.30 | 92.00 | 89.02 | 91.67 | 82,450 | +2.79(+3.14%) |
Jun 04, 2004 | 89.31 | 89.86 | 88.58 | 88.88 | 44,396 | +0.22(+0.25%) |
Jun 03, 2004 | 90.20 | 90.61 | 88.56 | 88.66 | 86,282 | -1.62(-1.79%) |
Jun 02, 2004 | 89.11 | 90.73 | 88.69 | 90.28 | 106,102 | +1.36(+1.53%) |
Jun 01, 2004 | 88.37 | 89.30 | 87.79 | 88.92 | 131,207 | +0.68(+0.77%) |
May 28, 2004 | 88.54 | 88.69 | 87.56 | 88.24 | 67,784 | -0.02(-0.02%) |
May 27, 2004 | 87.23 | 88.66 | 87.22 | 88.25 | 146,403 | +0.71(+0.81%) |
May 26, 2004 | 89.01 | 89.11 | 87.12 | 87.54 | 147,592 | -1.70(-1.91%) |
May 25, 2004 | 86.82 | 89.27 | 86.15 | 89.24 | 167,940 | +2.62(+3.02%) |
May 24, 2004 | 85.52 | 87.03 | 84.59 | 86.62 | 78,751 | +0.63(+0.73%) |
May 21, 2004 | 87.12 | 87.30 | 84.98 | 86.00 | 176,265 | -0.94(-1.08%) |
May 20, 2004 | 86.59 | 87.68 | 86.13 | 86.94 | 193,706 | +0.64(+0.74%) |
May 19, 2004 | 87.51 | 88.09 | 86.12 | 86.30 | 145,478 | -0.81(-0.93%) |
May 18, 2004 | 87.15 | 87.71 | 86.44 | 87.11 | 72,672 | +0.67(+0.78%) |
May 17, 2004 | 88.26 | 88.26 | 86.10 | 86.44 | 116,541 | -1.95(-2.21%) |
May 14, 2004 | 89.43 | 89.43 | 88.25 | 88.39 | 81,393 | -0.86(-0.96%) |
May 13, 2004 | 89.72 | 90.73 | 89.01 | 89.24 | 111,519 | -0.68(-0.76%) |
May 12, 2004 | 90.17 | 90.42 | 86.84 | 89.92 | 161,069 | -0.68(-0.75%) |
May 11, 2004 | 90.06 | 91.01 | 89.46 | 90.61 | 58,534 | +0.34(+0.38%) |
May 10, 2004 | 90.44 | 91.29 | 89.64 | 90.27 | 198,859 | -0.55(-0.61%) |
May 07, 2004 | 91.51 | 93.19 | 90.61 | 90.82 | 109,009 | -0.88(-0.96%) |
May 06, 2004 | 92.22 | 92.23 | 90.30 | 91.70 | 190,138 | -2.15(-2.29%) |
May 05, 2004 | 94.97 | 95.35 | 93.85 | 93.85 | 110,066 | -1.23(-1.30%) |
May 04, 2004 | 98.33 | 98.33 | 94.80 | 95.08 | 176,529 | -3.14(-3.20%) |
May 03, 2004 | 95.05 | 98.22 | 92.66 | 98.22 | 239,952 | +3.16(+3.32%) |
Apr 30, 2004 | 94.42 | 96.18 | 92.68 | 95.06 | 305,094 | +0.42(+0.44%) |
Apr 29, 2004 | 92.12 | 95.28 | 91.70 | 94.65 | 165,694 | +2.83(+3.08%) |
Apr 28, 2004 | 92.28 | 92.98 | 91.26 | 91.82 | 77,694 | -1.46(-1.57%) |
Apr 27, 2004 | 94.65 | 94.65 | 92.28 | 93.28 | 214,054 | -1.04(-1.10%) |
Apr 26, 2004 | 95.08 | 95.52 | 93.33 | 94.31 | 60,648 | -0.12(-0.13%) |
Apr 23, 2004 | 94.00 | 95.08 | 93.33 | 94.44 | 51,663 | -0.97(-1.02%) |
Apr 22, 2004 | 92.48 | 95.85 | 92.48 | 95.40 | 100,024 | +1.89(+2.02%) |
Apr 21, 2004 | 90.35 | 93.53 | 89.18 | 93.51 | 124,865 | +4.00(+4.47%) |
Apr 20, 2004 | 90.43 | 90.83 | 89.20 | 89.51 | 51,267 | -0.40(-0.45%) |
Apr 19, 2004 | 89.09 | 90.36 | 89.09 | 89.91 | 56,156 | +0.02(+0.03%) |
Apr 16, 2004 | 89.78 | 90.92 | 89.10 | 89.89 | 69,369 | -0.39(-0.44%) |
Apr 15, 2004 | 91.25 | 91.25 | 90.06 | 90.28 | 40,036 | -0.95(-1.05%) |
Apr 14, 2004 | 91.64 | 92.23 | 89.77 | 91.23 | 58,138 | -0.54(-0.59%) |
Apr 13, 2004 | 93.47 | 93.84 | 88.46 | 91.77 | 86,943 | -1.60(-1.72%) |
Apr 12, 2004 | 92.01 | 93.68 | 91.95 | 93.38 | 37,789 | +0.81(+0.87%) |
Apr 08, 2004 | 92.69 | 93.58 | 91.75 | 92.57 | 66,462 | +0.42(+0.45%) |
Apr 07, 2004 | 91.20 | 92.63 | 91.12 | 92.15 | 40,432 | +1.01(+1.11%) |
Apr 06, 2004 | 90.82 | 91.60 | 90.77 | 91.14 | 41,621 | -0.44(-0.48%) |
Apr 05, 2004 | 92.13 | 92.13 | 90.29 | 91.57 | 79,808 | -0.23(-0.26%) |
Apr 02, 2004 | 90.55 | 95.11 | 90.25 | 91.81 | 171,376 | -0.53(-0.57%) |