Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 77.27 | 77.81 | 76.60 | 77.81 | 437,800 | +0.56(+0.72%) |
Apr 28, 2005 | 77.40 | 78.12 | 76.90 | 77.25 | 430,300 | -0.21(-0.27%) |
Apr 27, 2005 | 78.06 | 78.38 | 76.80 | 77.46 | 513,200 | -0.60(-0.77%) |
Apr 26, 2005 | 77.63 | 79.23 | 76.54 | 78.06 | 652,000 | +0.43(+0.55%) |
Apr 25, 2005 | 78.01 | 78.50 | 77.10 | 77.63 | 664,300 | -0.37(-0.47%) |
Apr 22, 2005 | 77.00 | 79.80 | 76.63 | 78.00 | 1,431,400 | -3.50(-4.29%) |
Apr 21, 2005 | 79.05 | 81.50 | 78.90 | 81.50 | 456,000 | +2.77(+3.52%) |
Apr 20, 2005 | 79.52 | 79.70 | 78.73 | 78.73 | 505,600 | -0.70(-0.88%) |
Apr 19, 2005 | 79.30 | 79.78 | 79.00 | 79.43 | 402,400 | +0.03(+0.04%) |
Apr 18, 2005 | 79.02 | 79.83 | 78.48 | 79.40 | 437,900 | +0.38(+0.48%) |
Apr 15, 2005 | 79.10 | 80.05 | 78.68 | 79.02 | 662,100 | -0.11(-0.14%) |
Apr 14, 2005 | 81.87 | 81.87 | 79.13 | 79.13 | 660,300 | -2.49(-3.05%) |
Apr 13, 2005 | 82.45 | 82.60 | 81.60 | 81.62 | 410,700 | -1.02(-1.23%) |
Apr 12, 2005 | 81.72 | 82.90 | 80.73 | 82.64 | 400,900 | +0.92(+1.13%) |
Apr 11, 2005 | 82.22 | 82.50 | 81.65 | 81.72 | 203,800 | -0.50(-0.61%) |
Apr 08, 2005 | 83.47 | 83.47 | 82.04 | 82.22 | 496,300 | -1.25(-1.50%) |
Apr 07, 2005 | 83.87 | 84.15 | 83.26 | 83.47 | 247,700 | -0.50(-0.60%) |
Apr 06, 2005 | 83.70 | 84.92 | 83.65 | 83.97 | 274,300 | +0.39(+0.47%) |
Apr 05, 2005 | 83.88 | 84.10 | 83.40 | 83.58 | 227,300 | -0.05(-0.06%) |
Apr 04, 2005 | 83.05 | 83.88 | 82.14 | 83.63 | 303,300 | +0.59(+0.71%) |
Apr 01, 2005 | 84.30 | 84.45 | 82.76 | 83.04 | 720,700 | -1.26(-1.49%) |
Mar 31, 2005 | 85.00 | 85.20 | 84.01 | 84.30 | 574,100 | -1.12(-1.31%) |
Mar 30, 2005 | 83.64 | 85.66 | 82.15 | 85.42 | 777,200 | +1.79(+2.14%) |
Mar 29, 2005 | 84.25 | 84.69 | 83.61 | 83.63 | 234,700 | -0.79(-0.94%) |
Mar 28, 2005 | 84.48 | 84.94 | 84.28 | 84.42 | 223,400 | -0.08(-0.09%) |
Mar 24, 2005 | 84.20 | 85.03 | 84.19 | 84.50 | 360,600 | +0.60(+0.72%) |
Mar 23, 2005 | 85.25 | 85.91 | 83.31 | 83.90 | 1,805,200 | -3.55(-4.06%) |
Mar 22, 2005 | 87.97 | 88.45 | 87.23 | 87.45 | 702,600 | -0.36(-0.41%) |
Mar 21, 2005 | 87.80 | 88.23 | 87.30 | 87.81 | 499,400 | -0.65(-0.73%) |
Mar 18, 2005 | 89.18 | 89.18 | 88.22 | 88.46 | 399,900 | -0.85(-0.95%) |
Mar 17, 2005 | 89.35 | 89.56 | 89.03 | 89.31 | 308,500 | -0.08(-0.09%) |
Mar 16, 2005 | 90.05 | 90.05 | 89.10 | 89.39 | 220,200 | -0.81(-0.90%) |
Mar 15, 2005 | 90.45 | 90.95 | 89.97 | 90.20 | 160,200 | +0.00(+0.00%) |
Mar 14, 2005 | 89.56 | 90.27 | 89.38 | 90.20 | 203,400 | +0.89(+1.00%) |
Mar 11, 2005 | 89.43 | 89.75 | 88.54 | 89.31 | 171,600 | -0.12(-0.13%) |
Mar 10, 2005 | 89.80 | 90.00 | 88.66 | 89.43 | 182,300 | -0.57(-0.63%) |
Mar 09, 2005 | 90.00 | 90.50 | 89.13 | 90.00 | 308,800 | +0.01(+0.01%) |
Mar 08, 2005 | 91.40 | 91.46 | 89.91 | 89.99 | 207,300 | -1.94(-2.11%) |
Mar 07, 2005 | 91.95 | 92.22 | 91.15 | 91.93 | 224,700 | +0.23(+0.25%) |
Mar 04, 2005 | 90.90 | 91.92 | 90.75 | 91.70 | 234,800 | +1.13(+1.25%) |
Mar 03, 2005 | 90.57 | 91.38 | 89.56 | 90.57 | 340,900 | -0.25(-0.28%) |
Mar 02, 2005 | 90.57 | 91.25 | 90.21 | 90.82 | 293,400 | +0.25(+0.28%) |
Mar 01, 2005 | 89.98 | 90.74 | 89.98 | 90.57 | 428,000 | +0.83(+0.92%) |
Feb 28, 2005 | 89.70 | 89.91 | 89.13 | 89.74 | 302,700 | -0.04(-0.04%) |
Feb 25, 2005 | 89.30 | 89.78 | 88.89 | 89.78 | 235,300 | +0.23(+0.26%) |
Feb 24, 2005 | 88.20 | 89.65 | 87.88 | 89.55 | 251,200 | +1.22(+1.38%) |
Feb 23, 2005 | 87.70 | 88.72 | 87.38 | 88.33 | 363,400 | +0.81(+0.93%) |
Feb 22, 2005 | 88.90 | 88.91 | 87.51 | 87.52 | 323,500 | -1.97(-2.20%) |
Feb 18, 2005 | 89.47 | 89.75 | 89.24 | 89.49 | 195,800 | +0.03(+0.03%) |
Feb 17, 2005 | 90.75 | 90.86 | 89.36 | 89.46 | 485,300 | -1.10(-1.21%) |
Feb 16, 2005 | 89.10 | 90.98 | 88.15 | 90.56 | 1,219,500 | -1.80(-1.95%) |
Feb 15, 2005 | 92.65 | 93.21 | 92.36 | 92.36 | 306,600 | -0.49(-0.53%) |
Feb 14, 2005 | 93.50 | 93.51 | 92.45 | 92.85 | 299,600 | -0.81(-0.86%) |
Feb 11, 2005 | 92.65 | 93.83 | 92.16 | 93.66 | 286,900 | +0.76(+0.82%) |
Feb 10, 2005 | 91.81 | 93.07 | 91.81 | 92.90 | 337,000 | +1.10(+1.20%) |
Feb 09, 2005 | 93.20 | 93.37 | 91.62 | 91.80 | 238,000 | -1.36(-1.46%) |
Feb 08, 2005 | 92.91 | 93.47 | 92.44 | 93.16 | 164,300 | +0.16(+0.17%) |
Feb 07, 2005 | 92.61 | 94.72 | 92.61 | 93.00 | 432,100 | +0.39(+0.42%) |
Feb 04, 2005 | 91.30 | 92.73 | 91.30 | 92.61 | 267,000 | +1.21(+1.32%) |
Feb 03, 2005 | 90.12 | 91.56 | 89.53 | 91.40 | 254,300 | +1.28(+1.42%) |
Feb 02, 2005 | 90.00 | 90.30 | 89.80 | 90.12 | 214,100 | +0.07(+0.08%) |
Feb 01, 2005 | 88.26 | 90.08 | 88.15 | 90.05 | 447,400 | +1.54(+1.74%) |
Jan 31, 2005 | 87.20 | 88.84 | 87.17 | 88.51 | 264,800 | +1.51(+1.74%) |
Jan 28, 2005 | 87.25 | 88.09 | 86.90 | 87.00 | 292,400 | +0.00(+0.00%) |
Jan 27, 2005 | 87.00 | 87.35 | 86.89 | 87.00 | 432,000 | -0.25(-0.29%) |
Jan 26, 2005 | 87.97 | 88.00 | 86.87 | 87.25 | 297,500 | -0.53(-0.60%) |
Jan 25, 2005 | 87.65 | 88.14 | 87.58 | 87.78 | 237,800 | +0.98(+1.13%) |
Jan 24, 2005 | 88.51 | 88.57 | 86.71 | 86.80 | 232,600 | -1.70(-1.92%) |
Jan 21, 2005 | 90.05 | 90.06 | 88.50 | 88.50 | 252,000 | -1.65(-1.83%) |
Jan 20, 2005 | 89.64 | 91.07 | 89.63 | 90.15 | 451,000 | +0.51(+0.57%) |
Jan 19, 2005 | 90.00 | 90.21 | 89.46 | 89.64 | 224,300 | -0.26(-0.29%) |
Jan 18, 2005 | 89.20 | 89.96 | 88.51 | 89.90 | 335,800 | +0.45(+0.50%) |
Jan 14, 2005 | 87.91 | 89.47 | 87.91 | 89.45 | 174,000 | +1.60(+1.82%) |
Jan 13, 2005 | 87.77 | 88.37 | 87.67 | 87.85 | 168,200 | +0.33(+0.38%) |
Jan 12, 2005 | 87.63 | 87.90 | 86.24 | 87.52 | 135,100 | -0.10(-0.11%) |
Jan 11, 2005 | 88.10 | 88.11 | 87.40 | 87.62 | 163,700 | -0.48(-0.54%) |
Jan 10, 2005 | 87.10 | 88.91 | 87.10 | 88.10 | 154,600 | +1.00(+1.15%) |
Jan 07, 2005 | 87.85 | 88.01 | 86.91 | 87.10 | 197,300 | -1.20(-1.36%) |
Jan 06, 2005 | 87.80 | 88.80 | 87.80 | 88.30 | 124,900 | +0.50(+0.57%) |
Jan 05, 2005 | 88.68 | 88.84 | 87.80 | 87.80 | 192,800 | -0.95(-1.07%) |
Jan 04, 2005 | 90.05 | 90.48 | 88.33 | 88.75 | 162,600 | -1.05(-1.17%) |
Jan 03, 2005 | 91.19 | 91.40 | 89.57 | 89.80 | 211,800 | -1.45(-1.59%) |
Dec 31, 2004 | 91.49 | 92.07 | 91.13 | 91.25 | 118,500 | -0.25(-0.27%) |
Dec 30, 2004 | 90.60 | 91.59 | 90.60 | 91.50 | 74,700 | +0.90(+0.99%) |
Dec 29, 2004 | 90.40 | 90.86 | 90.08 | 90.60 | 82,200 | +0.10(+0.11%) |
Dec 28, 2004 | 88.75 | 90.50 | 88.74 | 90.50 | 181,300 | +1.76(+1.98%) |
Dec 27, 2004 | 89.50 | 89.98 | 88.42 | 88.74 | 159,800 | -0.88(-0.98%) |
Dec 23, 2004 | 89.01 | 90.17 | 89.01 | 89.62 | 160,600 | +0.36(+0.40%) |
Dec 22, 2004 | 89.00 | 89.39 | 88.57 | 89.26 | 182,600 | -0.04(-0.04%) |
Dec 21, 2004 | 89.05 | 89.36 | 88.60 | 89.30 | 135,600 | +0.49(+0.55%) |
Dec 20, 2004 | 89.40 | 89.48 | 88.32 | 88.81 | 180,400 | -0.59(-0.66%) |
Dec 17, 2004 | 89.97 | 90.21 | 88.69 | 89.40 | 253,600 | -1.57(-1.73%) |
Dec 16, 2004 | 91.32 | 91.32 | 90.43 | 90.97 | 191,100 | -0.60(-0.66%) |
Dec 15, 2004 | 90.75 | 92.44 | 90.70 | 91.57 | 363,300 | +0.57(+0.63%) |
Dec 14, 2004 | 88.65 | 91.19 | 88.37 | 91.00 | 300,400 | +2.25(+2.54%) |
Dec 13, 2004 | 88.00 | 88.80 | 87.60 | 88.75 | 158,700 | +0.70(+0.80%) |
Dec 10, 2004 | 89.56 | 89.56 | 87.73 | 88.05 | 150,400 | +0.07(+0.08%) |
Dec 09, 2004 | 87.71 | 88.37 | 87.15 | 87.98 | 180,300 | +0.27(+0.31%) |
Dec 08, 2004 | 87.62 | 87.99 | 86.89 | 87.71 | 138,300 | +0.15(+0.17%) |
Dec 07, 2004 | 88.20 | 88.50 | 87.55 | 87.56 | 145,000 | -0.23(-0.26%) |
Dec 06, 2004 | 89.55 | 90.05 | 87.62 | 87.79 | 246,900 | -2.00(-2.23%) |
Dec 03, 2004 | 89.29 | 90.34 | 89.21 | 89.79 | 258,400 | +0.50(+0.56%) |
Dec 02, 2004 | 88.65 | 89.39 | 88.03 | 89.29 | 248,100 | +0.29(+0.33%) |
Dec 01, 2004 | 90.51 | 90.51 | 87.95 | 89.00 | 205,100 | +1.30(+1.48%) |
Nov 30, 2004 | 87.05 | 87.90 | 86.61 | 87.70 | 223,900 | +0.40(+0.46%) |
Nov 29, 2004 | 88.93 | 89.00 | 87.21 | 87.30 | 190,500 | -1.85(-2.08%) |
Nov 26, 2004 | 88.45 | 89.32 | 88.30 | 89.15 | 62,700 | +0.56(+0.63%) |
Nov 24, 2004 | 87.50 | 88.93 | 87.50 | 88.59 | 141,200 | +0.99(+1.13%) |
Nov 23, 2004 | 86.93 | 87.71 | 86.00 | 87.60 | 258,200 | +0.67(+0.77%) |
Nov 22, 2004 | 86.64 | 86.93 | 85.74 | 86.93 | 209,700 | +0.29(+0.33%) |
Nov 19, 2004 | 88.70 | 88.78 | 86.39 | 86.64 | 193,400 | -2.14(-2.41%) |
Nov 18, 2004 | 88.27 | 88.98 | 88.00 | 88.78 | 220,300 | +0.51(+0.58%) |
Nov 17, 2004 | 88.33 | 89.56 | 87.93 | 88.27 | 186,600 | -0.13(-0.15%) |
Nov 16, 2004 | 88.83 | 88.83 | 87.84 | 88.40 | 164,900 | -0.63(-0.71%) |
Nov 15, 2004 | 88.90 | 89.25 | 88.53 | 89.03 | 168,100 | -0.07(-0.08%) |
Nov 12, 2004 | 87.83 | 89.64 | 87.37 | 89.10 | 318,400 | +1.13(+1.28%) |
Nov 11, 2004 | 87.35 | 88.10 | 87.07 | 87.97 | 204,100 | +0.52(+0.59%) |
Nov 10, 2004 | 87.50 | 87.68 | 86.99 | 87.45 | 139,500 | +0.01(+0.01%) |
Nov 09, 2004 | 87.60 | 88.10 | 86.95 | 87.44 | 280,200 | -0.19(-0.22%) |
Nov 08, 2004 | 87.65 | 87.95 | 87.11 | 87.63 | 226,300 | -0.02(-0.02%) |
Nov 05, 2004 | 89.10 | 89.57 | 86.83 | 87.65 | 723,600 | -1.52(-1.70%) |
Nov 04, 2004 | 87.00 | 89.34 | 86.11 | 89.17 | 481,200 | +2.17(+2.49%) |
Nov 03, 2004 | 87.40 | 87.53 | 86.67 | 87.00 | 362,600 | +0.89(+1.03%) |
Nov 02, 2004 | 85.00 | 87.00 | 84.97 | 86.11 | 557,900 | +1.26(+1.48%) |
Nov 01, 2004 | 85.07 | 85.08 | 84.40 | 84.85 | 301,800 | -0.23(-0.27%) |
Oct 29, 2004 | 84.75 | 85.43 | 84.63 | 85.08 | 325,600 | +0.23(+0.27%) |
Oct 28, 2004 | 85.25 | 85.47 | 84.55 | 84.85 | 347,400 | -0.15(-0.18%) |
Oct 27, 2004 | 84.26 | 85.42 | 83.81 | 85.00 | 539,800 | +0.75(+0.89%) |
Oct 26, 2004 | 84.04 | 84.56 | 82.85 | 84.25 | 497,900 | +0.05(+0.06%) |
Oct 25, 2004 | 82.29 | 84.70 | 82.00 | 84.20 | 710,300 | +1.81(+2.20%) |
Oct 22, 2004 | 81.50 | 82.74 | 81.48 | 82.39 | 953,500 | +1.01(+1.24%) |
Oct 21, 2004 | 77.00 | 82.83 | 76.50 | 81.38 | 1,795,500 | +5.93(+7.86%) |
Oct 20, 2004 | 75.71 | 75.71 | 74.70 | 75.45 | 294,800 | -0.30(-0.40%) |
Oct 19, 2004 | 75.72 | 76.23 | 75.28 | 75.75 | 256,500 | -0.07(-0.09%) |
Oct 18, 2004 | 74.60 | 75.82 | 74.31 | 75.82 | 251,900 | +0.97(+1.30%) |
Oct 15, 2004 | 74.56 | 74.90 | 74.05 | 74.85 | 331,300 | +0.30(+0.40%) |
Oct 14, 2004 | 75.40 | 75.40 | 74.47 | 74.55 | 184,700 | -0.77(-1.02%) |
Oct 13, 2004 | 75.90 | 76.36 | 75.19 | 75.32 | 254,900 | -1.50(-1.95%) |
Oct 12, 2004 | 76.90 | 77.07 | 75.99 | 76.82 | 312,900 | -0.14(-0.18%) |
Oct 11, 2004 | 77.15 | 77.36 | 76.50 | 76.96 | 147,700 | +0.06(+0.08%) |
Oct 08, 2004 | 77.75 | 77.98 | 76.17 | 76.90 | 316,900 | -0.08(-0.10%) |
Oct 07, 2004 | 78.28 | 79.34 | 76.95 | 76.98 | 545,700 | -2.30(-2.90%) |
Oct 06, 2004 | 79.94 | 80.10 | 78.62 | 79.28 | 456,400 | -0.41(-0.51%) |
Oct 05, 2004 | 79.50 | 80.86 | 79.00 | 79.69 | 480,800 | -0.58(-0.72%) |
Oct 04, 2004 | 80.50 | 80.82 | 79.80 | 80.27 | 225,300 | -0.08(-0.10%) |
Oct 01, 2004 | 79.32 | 80.46 | 79.13 | 80.35 | 206,300 | +0.96(+1.21%) |
Sep 30, 2004 | 78.78 | 79.39 | 77.97 | 79.39 | 318,300 | +0.70(+0.89%) |
Sep 29, 2004 | 79.13 | 79.21 | 78.22 | 78.69 | 152,400 | -0.37(-0.47%) |
Sep 28, 2004 | 78.65 | 79.16 | 78.17 | 79.06 | 214,000 | +0.22(+0.28%) |
Sep 27, 2004 | 78.60 | 79.49 | 77.71 | 78.84 | 297,100 | +0.03(+0.04%) |
Sep 24, 2004 | 78.75 | 79.60 | 78.72 | 78.81 | 162,100 | -0.02(-0.03%) |
Sep 23, 2004 | 78.64 | 79.26 | 77.75 | 78.83 | 202,800 | -0.01(-0.01%) |
Sep 22, 2004 | 79.20 | 79.20 | 78.69 | 78.84 | 345,000 | -0.56(-0.71%) |
Sep 21, 2004 | 79.20 | 79.41 | 78.70 | 79.40 | 328,600 | +0.30(+0.38%) |
Sep 20, 2004 | 80.15 | 80.30 | 78.97 | 79.10 | 320,000 | -1.15(-1.43%) |
Sep 17, 2004 | 80.20 | 80.42 | 79.70 | 80.25 | 315,000 | -0.03(-0.04%) |
Sep 16, 2004 | 78.60 | 80.36 | 78.60 | 80.28 | 365,200 | +1.88(+2.40%) |
Sep 15, 2004 | 79.23 | 79.24 | 78.27 | 78.40 | 296,800 | -0.83(-1.05%) |
Sep 14, 2004 | 80.45 | 80.88 | 79.05 | 79.23 | 383,000 | -1.00(-1.25%) |
Sep 13, 2004 | 80.00 | 80.23 | 79.85 | 80.23 | 300,100 | +0.13(+0.16%) |
Sep 10, 2004 | 80.18 | 80.27 | 79.08 | 80.10 | 307,100 | -0.15(-0.19%) |
Sep 09, 2004 | 80.32 | 81.03 | 79.76 | 80.25 | 310,600 | +0.01(+0.01%) |
Sep 08, 2004 | 80.85 | 81.55 | 80.10 | 80.24 | 279,000 | -1.06(-1.30%) |
Sep 07, 2004 | 79.50 | 81.60 | 79.48 | 81.30 | 536,400 | +2.25(+2.85%) |
Sep 03, 2004 | 79.10 | 79.27 | 78.45 | 79.05 | 285,700 | +0.11(+0.14%) |
Sep 02, 2004 | 78.48 | 79.10 | 77.75 | 78.94 | 169,300 | +0.46(+0.59%) |
Sep 01, 2004 | 76.88 | 78.48 | 76.85 | 78.48 | 323,100 | +1.56(+2.03%) |
Aug 31, 2004 | 76.47 | 77.05 | 76.47 | 76.92 | 660,600 | +0.40(+0.52%) |
Aug 30, 2004 | 77.47 | 77.47 | 76.52 | 76.52 | 409,900 | -0.95(-1.23%) |
Aug 27, 2004 | 77.21 | 77.63 | 76.96 | 77.47 | 330,700 | +0.27(+0.35%) |
Aug 26, 2004 | 76.99 | 77.43 | 76.69 | 77.20 | 273,500 | +0.20(+0.26%) |
Aug 25, 2004 | 76.00 | 77.00 | 75.08 | 77.00 | 449,400 | +1.00(+1.32%) |
Aug 24, 2004 | 74.27 | 76.25 | 74.27 | 76.00 | 640,200 | +1.88(+2.54%) |
Aug 23, 2004 | 73.67 | 74.81 | 73.34 | 74.12 | 261,300 | +0.70(+0.95%) |
Aug 20, 2004 | 73.35 | 73.71 | 72.84 | 73.42 | 249,600 | +0.16(+0.22%) |
Aug 19, 2004 | 74.20 | 74.45 | 72.97 | 73.26 | 489,700 | -1.34(-1.80%) |
Aug 18, 2004 | 74.03 | 75.09 | 73.15 | 74.60 | 300,700 | +0.58(+0.78%) |
Aug 17, 2004 | 73.80 | 74.45 | 73.53 | 74.02 | 286,600 | +0.75(+1.02%) |
Aug 16, 2004 | 72.20 | 73.39 | 72.20 | 73.27 | 172,900 | +1.32(+1.83%) |
Aug 13, 2004 | 72.10 | 72.16 | 71.54 | 71.95 | 130,300 | -0.02(-0.03%) |
Aug 12, 2004 | 71.63 | 72.23 | 71.40 | 71.97 | 344,600 | -0.24(-0.33%) |
Aug 11, 2004 | 71.91 | 72.43 | 70.65 | 72.21 | 347,900 | +0.05(+0.07%) |
Aug 10, 2004 | 71.25 | 72.43 | 71.25 | 72.16 | 272,600 | +0.97(+1.36%) |
Aug 09, 2004 | 71.49 | 72.14 | 70.38 | 71.19 | 527,500 | -0.30(-0.42%) |
Aug 06, 2004 | 71.25 | 71.75 | 70.90 | 71.49 | 389,400 | -0.48(-0.67%) |
Aug 05, 2004 | 72.57 | 73.10 | 71.94 | 71.97 | 391,300 | -0.60(-0.83%) |
Aug 04, 2004 | 72.78 | 73.09 | 72.09 | 72.57 | 348,100 | -0.22(-0.30%) |
Aug 03, 2004 | 73.67 | 73.75 | 72.71 | 72.79 | 374,900 | -1.13(-1.53%) |
Aug 02, 2004 | 72.90 | 74.10 | 72.71 | 73.92 | 453,200 | +0.38(+0.52%) |
Jul 30, 2004 | 73.03 | 73.70 | 72.56 | 73.54 | 466,700 | +0.29(+0.40%) |
Jul 29, 2004 | 72.20 | 73.25 | 72.19 | 73.25 | 317,800 | +1.05(+1.45%) |
Jul 28, 2004 | 72.00 | 72.30 | 70.50 | 72.20 | 470,200 | +0.13(+0.18%) |
Jul 27, 2004 | 70.98 | 72.31 | 70.85 | 72.07 | 403,900 | +1.09(+1.54%) |
Jul 26, 2004 | 70.20 | 71.00 | 70.20 | 70.98 | 424,900 | +0.73(+1.04%) |
Jul 23, 2004 | 70.20 | 70.40 | 69.25 | 70.25 | 445,500 | -0.72(-1.01%) |
Jul 22, 2004 | 70.35 | 71.21 | 69.07 | 70.97 | 1,085,000 | -0.35(-0.49%) |
Jul 21, 2004 | 72.97 | 73.11 | 71.32 | 71.32 | 369,300 | -1.65(-2.26%) |
Jul 20, 2004 | 71.35 | 73.00 | 70.91 | 72.97 | 334,700 | +1.47(+2.06%) |
Jul 19, 2004 | 71.55 | 71.70 | 70.85 | 71.50 | 209,900 | +0.00(+0.00%) |
Jul 16, 2004 | 71.38 | 72.35 | 71.04 | 71.50 | 407,300 | -0.35(-0.49%) |
Jul 15, 2004 | 72.15 | 72.35 | 71.71 | 71.85 | 188,800 | -0.10(-0.14%) |
Jul 14, 2004 | 72.20 | 72.90 | 71.70 | 71.95 | 268,800 | -0.49(-0.68%) |
Jul 13, 2004 | 72.40 | 72.96 | 71.91 | 72.44 | 126,200 | +0.04(+0.06%) |
Jul 12, 2004 | 72.45 | 72.60 | 71.76 | 72.40 | 392,400 | -0.30(-0.41%) |
Jul 09, 2004 | 71.40 | 72.79 | 71.40 | 72.70 | 342,700 | +1.30(+1.82%) |
Jul 08, 2004 | 71.02 | 71.68 | 70.94 | 71.40 | 559,600 | +0.39(+0.55%) |
Jul 07, 2004 | 70.72 | 71.30 | 70.40 | 71.01 | 404,200 | +0.09(+0.13%) |
Jul 06, 2004 | 71.88 | 71.99 | 70.40 | 70.92 | 292,700 | -1.06(-1.47%) |
Jul 02, 2004 | 71.90 | 72.20 | 71.79 | 71.98 | 349,700 | -0.02(-0.03%) |
Jul 01, 2004 | 73.08 | 73.11 | 71.65 | 72.00 | 582,000 | -1.33(-1.81%) |
Jun 30, 2004 | 73.10 | 73.45 | 72.74 | 73.33 | 361,700 | +0.03(+0.04%) |
Jun 29, 2004 | 72.70 | 73.75 | 72.63 | 73.30 | 353,700 | +0.35(+0.48%) |
Jun 28, 2004 | 73.50 | 74.22 | 72.83 | 72.95 | 543,400 | -1.42(-1.91%) |
Jun 25, 2004 | 74.15 | 74.44 | 73.51 | 74.37 | 373,500 | +0.95(+1.29%) |
Jun 24, 2004 | 71.04 | 73.65 | 71.04 | 73.42 | 600,000 | +2.52(+3.55%) |
Jun 23, 2004 | 70.08 | 70.95 | 70.00 | 70.90 | 288,600 | +0.62(+0.88%) |
Jun 22, 2004 | 70.00 | 70.93 | 69.57 | 70.28 | 234,400 | -0.20(-0.28%) |
Jun 21, 2004 | 69.90 | 70.67 | 69.40 | 70.48 | 220,400 | +0.09(+0.13%) |
Jun 18, 2004 | 69.95 | 70.76 | 69.93 | 70.39 | 297,200 | +0.30(+0.43%) |
Jun 17, 2004 | 69.55 | 70.19 | 69.17 | 70.09 | 407,700 | +0.37(+0.53%) |
Jun 16, 2004 | 70.25 | 70.26 | 68.89 | 69.72 | 553,400 | -0.48(-0.68%) |
Jun 15, 2004 | 70.25 | 70.90 | 70.00 | 70.20 | 601,200 | +0.79(+1.14%) |
Jun 14, 2004 | 71.15 | 71.24 | 69.08 | 69.41 | 489,600 | -1.79(-2.51%) |
Jun 10, 2004 | 71.00 | 71.69 | 70.92 | 71.20 | 321,600 | +0.26(+0.37%) |
Jun 09, 2004 | 71.70 | 71.98 | 70.68 | 70.94 | 318,700 | -0.81(-1.13%) |
Jun 08, 2004 | 72.28 | 72.28 | 70.71 | 71.75 | 577,400 | -0.53(-0.73%) |
Jun 07, 2004 | 71.70 | 72.74 | 71.70 | 72.28 | 375,200 | +0.82(+1.15%) |
Jun 04, 2004 | 73.00 | 73.00 | 71.00 | 71.46 | 731,700 | -1.29(-1.77%) |
Jun 03, 2004 | 73.60 | 73.92 | 72.68 | 72.75 | 377,300 | -1.59(-2.14%) |
Jun 02, 2004 | 74.80 | 74.80 | 73.60 | 74.34 | 225,800 | -0.33(-0.44%) |
Jun 01, 2004 | 74.10 | 75.41 | 73.77 | 74.67 | 374,600 | +0.43(+0.58%) |
May 28, 2004 | 73.75 | 74.48 | 73.70 | 74.24 | 772,600 | +0.69(+0.94%) |
May 27, 2004 | 72.86 | 73.94 | 72.84 | 73.55 | 385,500 | +0.62(+0.85%) |
May 26, 2004 | 73.35 | 73.37 | 72.42 | 72.93 | 324,400 | -0.32(-0.44%) |
May 25, 2004 | 72.37 | 73.61 | 70.30 | 73.25 | 436,900 | +1.75(+2.45%) |
May 24, 2004 | 71.40 | 72.25 | 71.01 | 71.50 | 301,300 | +0.33(+0.46%) |
May 21, 2004 | 71.00 | 71.86 | 70.60 | 71.17 | 250,400 | +0.43(+0.61%) |
May 20, 2004 | 70.35 | 70.80 | 69.96 | 70.74 | 328,500 | +0.79(+1.13%) |
May 19, 2004 | 71.00 | 71.52 | 69.64 | 69.95 | 546,700 | -0.78(-1.10%) |
May 18, 2004 | 71.60 | 71.92 | 70.34 | 70.73 | 552,100 | -0.54(-0.76%) |
May 17, 2004 | 71.00 | 71.29 | 70.61 | 71.27 | 432,800 | -0.71(-0.99%) |
May 14, 2004 | 72.38 | 72.45 | 71.50 | 71.98 | 403,800 | -0.40(-0.55%) |
May 13, 2004 | 71.98 | 72.90 | 71.38 | 72.38 | 361,800 | +0.40(+0.56%) |
May 12, 2004 | 72.90 | 72.90 | 69.35 | 71.98 | 1,252,300 | -0.97(-1.33%) |
May 11, 2004 | 73.00 | 73.19 | 72.75 | 72.95 | 465,500 | -0.02(-0.03%) |
May 10, 2004 | 74.20 | 74.20 | 72.17 | 72.97 | 619,200 | -1.23(-1.66%) |
May 07, 2004 | 74.50 | 75.34 | 73.40 | 74.20 | 610,200 | -1.14(-1.51%) |
May 06, 2004 | 75.75 | 75.75 | 74.75 | 75.34 | 247,300 | -1.06(-1.39%) |
May 05, 2004 | 77.00 | 77.03 | 76.18 | 76.40 | 320,300 | -0.13(-0.17%) |
May 04, 2004 | 77.75 | 77.81 | 75.82 | 76.53 | 635,600 | -1.37(-1.76%) |