Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2004 | 74.06 | 74.45 | 73.46 | 73.76 | 484,300 | -0.30(-0.41%) |
Aug 31, 2004 | 74.92 | 75.18 | 73.53 | 74.06 | 657,600 | -0.67(-0.90%) |
Aug 30, 2004 | 75.25 | 75.30 | 74.69 | 74.73 | 475,600 | -0.63(-0.84%) |
Aug 27, 2004 | 75.90 | 75.93 | 75.10 | 75.36 | 646,400 | -0.58(-0.76%) |
Aug 26, 2004 | 75.39 | 76.32 | 75.39 | 75.94 | 410,200 | +0.65(+0.86%) |
Aug 25, 2004 | 75.58 | 75.74 | 74.66 | 75.29 | 1,162,100 | -0.16(-0.21%) |
Aug 24, 2004 | 76.30 | 76.49 | 75.44 | 75.45 | 841,200 | -0.63(-0.83%) |
Aug 23, 2004 | 77.83 | 77.86 | 76.02 | 76.08 | 826,200 | -1.65(-2.12%) |
Aug 20, 2004 | 77.06 | 78.12 | 76.93 | 77.73 | 581,900 | +0.67(+0.87%) |
Aug 19, 2004 | 76.62 | 77.28 | 76.26 | 77.06 | 674,300 | +0.06(+0.08%) |
Aug 18, 2004 | 77.60 | 77.75 | 76.62 | 77.00 | 860,000 | -0.85(-1.09%) |
Aug 17, 2004 | 77.48 | 79.00 | 77.45 | 77.85 | 775,900 | +0.75(+0.97%) |
Aug 16, 2004 | 74.30 | 77.57 | 74.30 | 77.10 | 1,118,200 | +2.95(+3.98%) |
Aug 13, 2004 | 73.81 | 74.37 | 73.32 | 74.15 | 837,500 | +0.55(+0.75%) |
Aug 12, 2004 | 75.26 | 75.53 | 73.45 | 73.60 | 1,361,300 | -2.16(-2.85%) |
Aug 11, 2004 | 75.25 | 76.49 | 75.02 | 75.76 | 830,300 | +0.37(+0.49%) |
Aug 10, 2004 | 74.37 | 75.54 | 74.31 | 75.39 | 680,300 | +1.22(+1.64%) |
Aug 09, 2004 | 74.30 | 75.27 | 74.09 | 74.17 | 958,700 | +0.36(+0.49%) |
Aug 06, 2004 | 71.55 | 74.66 | 70.35 | 73.81 | 1,704,200 | +1.56(+2.16%) |
Aug 05, 2004 | 74.75 | 74.92 | 72.15 | 72.25 | 1,865,200 | -2.35(-3.15%) |
Aug 04, 2004 | 74.90 | 75.24 | 74.02 | 74.60 | 1,063,500 | -0.66(-0.88%) |
Aug 03, 2004 | 77.40 | 77.43 | 75.06 | 75.26 | 1,036,100 | -2.29(-2.95%) |
Aug 02, 2004 | 77.21 | 77.90 | 76.26 | 77.55 | 719,700 | +0.35(+0.45%) |
Jul 30, 2004 | 76.74 | 77.30 | 76.24 | 77.20 | 465,700 | +0.49(+0.64%) |
Jul 29, 2004 | 76.47 | 76.94 | 76.23 | 76.71 | 661,400 | +0.49(+0.64%) |
Jul 28, 2004 | 77.15 | 77.22 | 75.65 | 76.22 | 1,216,200 | -1.03(-1.33%) |
Jul 27, 2004 | 75.79 | 77.25 | 75.79 | 77.25 | 669,900 | +1.29(+1.70%) |
Jul 26, 2004 | 76.27 | 76.41 | 75.15 | 75.96 | 853,700 | -0.41(-0.54%) |
Jul 23, 2004 | 75.80 | 76.80 | 75.69 | 76.37 | 1,351,800 | +0.50(+0.66%) |
Jul 22, 2004 | 76.40 | 76.80 | 75.22 | 75.87 | 1,546,200 | -0.68(-0.89%) |
Jul 21, 2004 | 77.25 | 77.50 | 76.47 | 76.55 | 1,422,100 | -0.50(-0.65%) |
Jul 20, 2004 | 75.20 | 77.13 | 75.20 | 77.05 | 1,190,000 | +1.97(+2.62%) |
Jul 19, 2004 | 75.36 | 75.57 | 74.84 | 75.08 | 1,154,600 | -0.27(-0.36%) |
Jul 16, 2004 | 76.95 | 76.95 | 75.28 | 75.35 | 1,850,800 | -1.37(-1.79%) |
Jul 15, 2004 | 77.35 | 77.88 | 76.61 | 76.72 | 1,328,400 | -0.78(-1.01%) |
Jul 14, 2004 | 77.43 | 78.15 | 77.20 | 77.50 | 1,208,400 | -0.18(-0.23%) |
Jul 13, 2004 | 77.84 | 78.05 | 77.27 | 77.68 | 978,000 | -0.41(-0.53%) |
Jul 12, 2004 | 77.90 | 78.28 | 77.51 | 78.09 | 909,700 | -0.19(-0.24%) |
Jul 09, 2004 | 78.00 | 78.80 | 77.86 | 78.28 | 876,600 | +0.47(+0.60%) |
Jul 08, 2004 | 78.35 | 78.45 | 77.76 | 77.81 | 1,490,100 | -1.12(-1.42%) |
Jul 07, 2004 | 79.01 | 79.28 | 78.22 | 78.93 | 1,058,600 | -0.16(-0.20%) |
Jul 06, 2004 | 78.80 | 79.94 | 78.50 | 79.09 | 1,097,900 | +0.29(+0.37%) |
Jul 02, 2004 | 80.10 | 80.25 | 78.52 | 78.80 | 1,158,100 | -1.20(-1.50%) |
Jul 01, 2004 | 80.10 | 81.10 | 79.77 | 80.00 | 1,809,600 | -0.10(-0.12%) |
Jun 30, 2004 | 83.50 | 84.25 | 80.05 | 80.10 | 4,829,200 | -8.12(-9.20%) |
Jun 29, 2004 | 89.50 | 89.50 | 87.93 | 88.22 | 431,000 | -1.38(-1.54%) |
Jun 28, 2004 | 89.86 | 90.20 | 89.55 | 89.60 | 534,400 | -0.20(-0.22%) |
Jun 25, 2004 | 89.57 | 90.52 | 89.44 | 89.80 | 594,800 | +0.48(+0.54%) |
Jun 24, 2004 | 88.63 | 90.52 | 88.52 | 89.32 | 726,900 | +0.52(+0.59%) |
Jun 23, 2004 | 88.56 | 88.88 | 87.95 | 88.80 | 795,100 | +0.31(+0.35%) |
Jun 22, 2004 | 88.73 | 89.33 | 88.04 | 88.49 | 645,600 | -0.04(-0.05%) |
Jun 21, 2004 | 88.76 | 89.25 | 88.47 | 88.53 | 668,400 | -0.23(-0.26%) |
Jun 18, 2004 | 87.67 | 89.00 | 87.33 | 88.76 | 1,114,900 | +0.91(+1.04%) |
Jun 17, 2004 | 88.56 | 88.56 | 87.76 | 87.85 | 632,700 | -0.86(-0.97%) |
Jun 16, 2004 | 88.76 | 89.14 | 88.20 | 88.71 | 585,600 | -0.05(-0.06%) |
Jun 15, 2004 | 89.38 | 89.75 | 88.49 | 88.76 | 689,700 | -0.62(-0.69%) |
Jun 14, 2004 | 88.35 | 89.51 | 88.31 | 89.38 | 732,400 | +0.20(+0.22%) |
Jun 10, 2004 | 89.70 | 90.19 | 88.72 | 89.18 | 575,600 | -0.02(-0.02%) |
Jun 09, 2004 | 88.85 | 89.96 | 88.19 | 89.20 | 913,200 | +0.25(+0.28%) |
Jun 08, 2004 | 88.50 | 89.00 | 88.33 | 88.95 | 641,700 | +0.30(+0.34%) |
Jun 07, 2004 | 87.78 | 88.74 | 87.69 | 88.65 | 680,100 | +1.12(+1.28%) |
Jun 04, 2004 | 88.20 | 88.30 | 87.19 | 87.53 | 908,000 | -0.29(-0.33%) |
Jun 03, 2004 | 87.04 | 88.15 | 86.98 | 87.82 | 965,100 | +0.79(+0.91%) |
Jun 02, 2004 | 87.48 | 87.60 | 86.90 | 87.03 | 882,700 | -0.41(-0.47%) |
Jun 01, 2004 | 87.00 | 87.44 | 86.95 | 87.44 | 1,106,200 | +0.69(+0.80%) |
May 28, 2004 | 84.99 | 87.05 | 84.77 | 86.75 | 983,700 | +2.06(+2.43%) |
May 27, 2004 | 85.30 | 86.40 | 84.28 | 84.69 | 1,856,700 | +0.90(+1.07%) |
May 26, 2004 | 82.25 | 85.09 | 81.60 | 83.79 | 2,769,200 | +0.41(+0.49%) |
May 25, 2004 | 84.45 | 85.90 | 83.10 | 83.38 | 2,197,400 | -0.92(-1.09%) |
May 24, 2004 | 82.75 | 84.50 | 82.53 | 84.30 | 897,500 | +1.66(+2.01%) |
May 21, 2004 | 82.62 | 83.95 | 82.31 | 82.64 | 1,298,700 | -0.08(-0.10%) |
May 20, 2004 | 83.70 | 83.76 | 82.41 | 82.72 | 1,171,000 | -0.98(-1.17%) |
May 19, 2004 | 84.40 | 84.77 | 83.70 | 83.70 | 812,900 | -0.35(-0.42%) |
May 18, 2004 | 83.90 | 84.66 | 83.50 | 84.05 | 877,700 | +0.99(+1.19%) |
May 17, 2004 | 84.00 | 84.09 | 82.76 | 83.06 | 935,500 | -1.19(-1.41%) |
May 14, 2004 | 84.25 | 84.85 | 84.02 | 84.25 | 1,034,600 | -0.05(-0.06%) |
May 13, 2004 | 84.80 | 84.80 | 84.01 | 84.30 | 1,039,900 | -0.49(-0.58%) |
May 12, 2004 | 84.26 | 85.06 | 83.85 | 84.79 | 1,293,300 | +0.54(+0.64%) |
May 11, 2004 | 83.52 | 84.74 | 83.50 | 84.25 | 612,300 | +0.74(+0.89%) |
May 10, 2004 | 83.10 | 83.77 | 83.10 | 83.51 | 1,288,200 | +0.01(+0.01%) |
May 07, 2004 | 84.80 | 85.15 | 83.01 | 83.50 | 922,500 | -1.54(-1.81%) |
May 06, 2004 | 86.40 | 86.40 | 84.47 | 85.04 | 614,300 | -1.43(-1.65%) |
May 05, 2004 | 86.60 | 86.90 | 86.21 | 86.47 | 600,000 | +0.42(+0.49%) |
May 04, 2004 | 88.08 | 88.20 | 85.51 | 86.05 | 1,221,900 | -2.28(-2.58%) |