Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 72.27 | 73.09 | 71.79 | 73.09 | 1,464,733 | +1.11(+1.54%) |
Apr 28, 2005 | 72.52 | 73.23 | 71.93 | 71.98 | 1,691,266 | -1.23(-1.68%) |
Apr 27, 2005 | 72.70 | 73.56 | 71.63 | 73.21 | 2,352,267 | +0.40(+0.54%) |
Apr 26, 2005 | 74.07 | 74.35 | 72.72 | 72.81 | 2,068,433 | -1.15(-1.56%) |
Apr 25, 2005 | 73.66 | 74.84 | 73.66 | 73.97 | 1,537,028 | +0.31(+0.42%) |
Apr 22, 2005 | 74.42 | 74.84 | 73.17 | 73.66 | 2,761,398 | -1.28(-1.71%) |
Apr 21, 2005 | 73.08 | 75.10 | 72.74 | 74.94 | 2,869,725 | +2.93(+4.07%) |
Apr 20, 2005 | 72.92 | 73.02 | 71.50 | 72.00 | 2,938,765 | -1.17(-1.60%) |
Apr 19, 2005 | 73.02 | 73.48 | 72.27 | 73.17 | 2,234,875 | +0.25(+0.34%) |
Apr 18, 2005 | 72.44 | 73.58 | 71.63 | 72.92 | 2,841,829 | +0.70(+0.96%) |
Apr 15, 2005 | 73.78 | 74.58 | 71.70 | 72.23 | 4,829,948 | -1.92(-2.59%) |
Apr 14, 2005 | 76.79 | 76.95 | 73.71 | 74.15 | 4,226,248 | -2.64(-3.44%) |
Apr 13, 2005 | 78.65 | 78.65 | 76.24 | 76.79 | 2,223,949 | -2.21(-2.80%) |
Apr 12, 2005 | 77.86 | 79.19 | 76.67 | 79.00 | 2,539,979 | +0.97(+1.25%) |
Apr 11, 2005 | 78.64 | 79.12 | 77.95 | 78.03 | 1,581,893 | -0.28(-0.36%) |
Apr 08, 2005 | 79.81 | 79.82 | 78.16 | 78.31 | 1,785,412 | -1.63(-2.03%) |
Apr 07, 2005 | 80.06 | 80.27 | 79.15 | 79.94 | 1,665,230 | -0.17(-0.21%) |
Apr 06, 2005 | 79.93 | 80.91 | 79.70 | 80.11 | 1,044,212 | +0.19(+0.24%) |
Apr 05, 2005 | 79.90 | 80.50 | 79.62 | 79.92 | 932,747 | +0.01(+0.01%) |
Apr 04, 2005 | 79.45 | 80.19 | 78.73 | 79.91 | 1,595,260 | +0.46(+0.57%) |
Apr 01, 2005 | 80.93 | 81.71 | 79.17 | 79.45 | 2,906,337 | -1.38(-1.70%) |
Mar 31, 2005 | 81.58 | 81.86 | 80.50 | 80.83 | 1,577,012 | -0.90(-1.11%) |
Mar 30, 2005 | 80.44 | 81.89 | 80.44 | 81.73 | 1,286,204 | +1.54(+1.92%) |
Mar 29, 2005 | 80.96 | 81.27 | 79.92 | 80.19 | 2,042,746 | -1.20(-1.47%) |
Mar 28, 2005 | 80.88 | 81.80 | 80.88 | 81.39 | 1,227,275 | +0.61(+0.76%) |
Mar 24, 2005 | 81.08 | 81.59 | 80.74 | 80.78 | 1,255,054 | +0.02(+0.02%) |
Mar 23, 2005 | 80.62 | 81.09 | 79.80 | 80.76 | 1,769,489 | -0.67(-0.82%) |
Mar 22, 2005 | 81.68 | 83.02 | 81.43 | 81.43 | 1,774,022 | -0.15(-0.18%) |
Mar 21, 2005 | 82.16 | 82.59 | 80.85 | 81.58 | 2,232,550 | -1.13(-1.36%) |
Mar 18, 2005 | 83.39 | 83.61 | 81.92 | 82.71 | 3,912,194 | -0.61(-0.73%) |
Mar 17, 2005 | 82.59 | 84.64 | 81.75 | 83.32 | 3,258,747 | -0.08(-0.09%) |
Mar 16, 2005 | 84.93 | 85.26 | 82.90 | 83.39 | 2,709,908 | -1.46(-1.72%) |
Mar 15, 2005 | 86.68 | 87.05 | 84.85 | 84.86 | 2,208,258 | -1.68(-1.94%) |
Mar 14, 2005 | 86.40 | 86.81 | 85.60 | 86.54 | 1,968,824 | +0.73(+0.85%) |
Mar 11, 2005 | 85.28 | 86.20 | 85.04 | 85.80 | 1,178,109 | +0.52(+0.62%) |
Mar 10, 2005 | 85.52 | 85.77 | 84.75 | 85.28 | 1,465,895 | -0.39(-0.45%) |
Mar 09, 2005 | 86.25 | 86.38 | 85.64 | 85.67 | 1,158,350 | -1.00(-1.15%) |
Mar 08, 2005 | 86.90 | 87.36 | 86.47 | 86.66 | 1,139,870 | -0.71(-0.81%) |
Mar 07, 2005 | 85.75 | 87.64 | 85.47 | 87.37 | 2,074,128 | +1.68(+1.96%) |
Mar 04, 2005 | 84.45 | 86.03 | 84.44 | 85.69 | 1,471,823 | +1.44(+1.71%) |
Mar 03, 2005 | 83.71 | 84.34 | 83.23 | 84.26 | 1,566,202 | +0.66(+0.79%) |
Mar 02, 2005 | 83.89 | 84.19 | 83.25 | 83.59 | 1,368,959 | -0.81(-0.96%) |
Mar 01, 2005 | 84.18 | 84.58 | 84.00 | 84.40 | 1,318,051 | +0.28(+0.33%) |
Feb 28, 2005 | 84.54 | 85.10 | 83.64 | 84.13 | 1,749,962 | -0.57(-0.67%) |
Feb 25, 2005 | 84.05 | 84.87 | 83.83 | 84.69 | 1,424,982 | +0.62(+0.74%) |
Feb 24, 2005 | 83.12 | 84.18 | 82.51 | 84.07 | 1,108,952 | +0.93(+1.12%) |
Feb 23, 2005 | 82.28 | 83.52 | 82.28 | 83.15 | 1,289,458 | +0.86(+1.05%) |
Feb 22, 2005 | 83.49 | 83.75 | 82.19 | 82.28 | 1,399,528 | -1.47(-1.76%) |
Feb 18, 2005 | 84.14 | 84.48 | 83.32 | 83.76 | 1,182,875 | -0.34(-0.41%) |
Feb 17, 2005 | 84.44 | 84.67 | 83.43 | 84.10 | 1,189,267 | -0.52(-0.61%) |
Feb 16, 2005 | 83.53 | 84.84 | 83.30 | 84.62 | 1,586,194 | +1.01(+1.20%) |
Feb 15, 2005 | 83.27 | 83.63 | 82.58 | 83.61 | 1,548,187 | +0.75(+0.90%) |
Feb 14, 2005 | 84.10 | 84.11 | 82.50 | 82.86 | 2,765,117 | -1.46(-1.73%) |
Feb 11, 2005 | 83.22 | 84.81 | 83.09 | 84.32 | 1,629,431 | +1.33(+1.60%) |
Feb 10, 2005 | 83.34 | 83.63 | 82.72 | 83.00 | 1,407,199 | -0.17(-0.21%) |
Feb 09, 2005 | 83.01 | 83.80 | 82.86 | 83.17 | 2,298,337 | -0.10(-0.12%) |
Feb 08, 2005 | 82.68 | 83.33 | 81.82 | 83.27 | 3,068,013 | +0.59(+0.72%) |
Feb 07, 2005 | 82.76 | 83.10 | 82.43 | 82.68 | 1,588,518 | -0.22(-0.27%) |
Feb 04, 2005 | 81.56 | 82.90 | 81.34 | 82.90 | 4,074,219 | +1.66(+2.04%) |
Feb 03, 2005 | 82.10 | 82.10 | 80.95 | 81.24 | 2,313,214 | -0.84(-1.03%) |
Feb 02, 2005 | 82.16 | 82.53 | 81.82 | 82.09 | 1,840,389 | -0.27(-0.32%) |
Feb 01, 2005 | 82.59 | 82.59 | 82.06 | 82.35 | 1,401,504 | +0.06(+0.07%) |
Jan 31, 2005 | 81.70 | 82.51 | 81.39 | 82.29 | 2,148,283 | +1.05(+1.29%) |
Jan 28, 2005 | 81.03 | 81.32 | 80.26 | 81.24 | 1,670,926 | +0.22(+0.28%) |
Jan 27, 2005 | 81.41 | 81.73 | 80.31 | 81.02 | 2,256,726 | -0.24(-0.30%) |
Jan 26, 2005 | 81.65 | 81.81 | 80.68 | 81.26 | 2,476,518 | -0.05(-0.06%) |
Jan 25, 2005 | 80.23 | 81.65 | 79.63 | 81.31 | 3,286,061 | +1.78(+2.24%) |
Jan 24, 2005 | 78.81 | 80.09 | 78.49 | 79.53 | 3,392,644 | +1.81(+2.32%) |
Jan 21, 2005 | 78.62 | 79.18 | 77.22 | 77.72 | 3,652,187 | -1.06(-1.34%) |
Jan 20, 2005 | 80.14 | 80.56 | 78.59 | 78.78 | 3,135,078 | -1.45(-1.80%) |
Jan 19, 2005 | 80.90 | 81.48 | 80.08 | 80.23 | 2,574,616 | -0.52(-0.64%) |
Jan 18, 2005 | 80.29 | 81.64 | 80.10 | 80.74 | 2,267,652 | +0.46(+0.57%) |
Jan 14, 2005 | 80.83 | 81.06 | 80.01 | 80.29 | 2,522,545 | -0.38(-0.47%) |
Jan 13, 2005 | 81.55 | 82.03 | 80.49 | 80.67 | 3,619,410 | -0.61(-0.75%) |
Jan 12, 2005 | 81.21 | 81.99 | 80.44 | 81.28 | 4,866,328 | -0.81(-0.99%) |
Jan 11, 2005 | 81.91 | 82.44 | 81.89 | 82.09 | 2,632,731 | -0.15(-0.19%) |
Jan 10, 2005 | 81.66 | 82.45 | 81.66 | 82.24 | 2,503,832 | +0.59(+0.72%) |
Jan 07, 2005 | 82.85 | 83.88 | 81.44 | 81.66 | 3,736,221 | -0.24(-0.29%) |
Jan 06, 2005 | 82.20 | 82.58 | 81.73 | 81.90 | 2,376,560 | -0.30(-0.37%) |
Jan 05, 2005 | 82.53 | 82.79 | 81.87 | 82.20 | 2,716,184 | -0.10(-0.13%) |
Jan 04, 2005 | 83.80 | 84.03 | 82.16 | 82.30 | 2,937,254 | -1.50(-1.79%) |
Jan 03, 2005 | 85.28 | 85.43 | 83.77 | 83.80 | 1,721,834 | -0.94(-1.11%) |
Dec 31, 2004 | 85.13 | 85.18 | 84.63 | 84.74 | 792,922 | -0.40(-0.46%) |
Dec 30, 2004 | 85.55 | 85.82 | 84.82 | 85.13 | 946,462 | -0.41(-0.48%) |
Dec 29, 2004 | 85.55 | 85.61 | 84.91 | 85.55 | 981,099 | +0.45(+0.53%) |
Dec 28, 2004 | 84.40 | 85.10 | 84.31 | 85.10 | 1,829,231 | +0.95(+1.12%) |
Dec 27, 2004 | 85.52 | 85.54 | 84.15 | 84.15 | 1,780,415 | -0.82(-0.96%) |
Dec 23, 2004 | 85.86 | 85.86 | 84.53 | 84.97 | 1,867,355 | -0.75(-0.87%) |
Dec 22, 2004 | 86.29 | 86.35 | 85.51 | 85.72 | 2,234,642 | -0.77(-0.90%) |
Dec 21, 2004 | 86.81 | 86.83 | 86.15 | 86.49 | 2,040,305 | +0.38(+0.44%) |
Dec 20, 2004 | 86.03 | 86.57 | 85.72 | 86.11 | 2,275,788 | +0.07(+0.08%) |
Dec 17, 2004 | 84.14 | 86.09 | 84.14 | 86.04 | 3,703,677 | +1.98(+2.35%) |
Dec 16, 2004 | 83.02 | 84.10 | 82.01 | 84.07 | 5,980,279 | -0.89(-1.05%) |
Dec 15, 2004 | 85.78 | 86.29 | 84.85 | 84.96 | 2,737,803 | -0.65(-0.75%) |
Dec 14, 2004 | 85.66 | 85.93 | 85.34 | 85.61 | 1,580,266 | +0.26(+0.30%) |
Dec 13, 2004 | 85.61 | 85.67 | 84.92 | 85.35 | 1,018,409 | +0.30(+0.35%) |
Dec 10, 2004 | 85.79 | 85.80 | 84.87 | 85.05 | 1,310,612 | -0.65(-0.76%) |
Dec 09, 2004 | 85.14 | 85.89 | 84.44 | 85.70 | 2,701,191 | +0.50(+0.59%) |
Dec 08, 2004 | 84.14 | 85.26 | 84.10 | 85.20 | 3,711,464 | +2.38(+2.88%) |
Dec 07, 2004 | 83.91 | 84.36 | 82.80 | 82.82 | 1,250,637 | -1.01(-1.20%) |
Dec 06, 2004 | 83.02 | 84.12 | 83.01 | 83.83 | 1,268,885 | +0.63(+0.75%) |
Dec 03, 2004 | 83.39 | 83.94 | 82.64 | 83.20 | 1,874,445 | -0.18(-0.22%) |
Dec 02, 2004 | 82.54 | 84.05 | 82.28 | 83.38 | 1,918,729 | +0.83(+1.01%) |
Dec 01, 2004 | 81.77 | 82.67 | 81.75 | 82.54 | 1,613,159 | +0.78(+0.96%) |
Nov 30, 2004 | 82.21 | 82.23 | 81.68 | 81.76 | 2,000,671 | -0.34(-0.42%) |
Nov 29, 2004 | 82.88 | 83.14 | 81.58 | 82.10 | 2,480,934 | -0.24(-0.29%) |
Nov 26, 2004 | 82.29 | 82.51 | 82.04 | 82.35 | 616,485 | +0.00(+0.00%) |
Nov 24, 2004 | 82.16 | 82.78 | 82.16 | 82.35 | 1,245,058 | +0.24(+0.29%) |
Nov 23, 2004 | 82.12 | 82.26 | 81.41 | 82.10 | 1,265,979 | +0.13(+0.16%) |
Nov 22, 2004 | 81.22 | 82.09 | 81.05 | 81.98 | 1,378,025 | +1.06(+1.31%) |
Nov 19, 2004 | 81.93 | 81.93 | 80.51 | 80.92 | 1,484,725 | -0.63(-0.77%) |
Nov 18, 2004 | 81.52 | 81.73 | 81.22 | 81.55 | 856,616 | +0.28(+0.35%) |
Nov 17, 2004 | 80.83 | 81.94 | 80.83 | 81.26 | 1,969,405 | +0.61(+0.76%) |
Nov 16, 2004 | 81.70 | 81.71 | 80.27 | 80.65 | 1,703,354 | -1.05(-1.28%) |
Nov 15, 2004 | 82.19 | 82.28 | 81.36 | 81.70 | 1,600,258 | -0.35(-0.43%) |
Nov 12, 2004 | 81.56 | 82.08 | 80.74 | 82.05 | 2,175,481 | +0.49(+0.60%) |
Nov 11, 2004 | 80.27 | 81.73 | 80.06 | 81.56 | 2,032,634 | +1.88(+2.35%) |
Nov 10, 2004 | 79.97 | 80.31 | 79.27 | 79.69 | 1,347,922 | +0.00(+0.00%) |
Nov 09, 2004 | 80.10 | 80.81 | 79.50 | 79.69 | 1,369,889 | -0.60(-0.75%) |
Nov 08, 2004 | 79.29 | 80.47 | 79.14 | 80.29 | 1,645,239 | +1.19(+1.50%) |
Nov 05, 2004 | 78.80 | 79.68 | 78.67 | 79.10 | 1,397,668 | +0.40(+0.50%) |
Nov 04, 2004 | 77.77 | 78.93 | 77.60 | 78.71 | 2,727,807 | +1.14(+1.46%) |
Nov 03, 2004 | 78.90 | 79.08 | 77.12 | 77.57 | 2,642,029 | -0.70(-0.89%) |
Nov 02, 2004 | 78.04 | 79.08 | 77.23 | 78.27 | 3,151,002 | +0.23(+0.30%) |
Nov 01, 2004 | 78.40 | 78.83 | 77.55 | 78.03 | 2,135,149 | -0.36(-0.46%) |
Oct 29, 2004 | 77.87 | 78.40 | 77.76 | 78.40 | 2,121,667 | +0.49(+0.63%) |
Oct 28, 2004 | 77.26 | 77.91 | 76.30 | 77.91 | 1,999,625 | +0.65(+0.85%) |
Oct 27, 2004 | 76.24 | 77.48 | 75.81 | 77.25 | 1,900,945 | +1.02(+1.33%) |
Oct 26, 2004 | 74.89 | 76.24 | 74.60 | 76.24 | 1,998,114 | +1.44(+1.92%) |
Oct 25, 2004 | 75.20 | 75.70 | 74.58 | 74.80 | 2,245,801 | -0.72(-0.96%) |
Oct 22, 2004 | 76.97 | 77.43 | 75.44 | 75.52 | 1,964,175 | -1.44(-1.87%) |
Oct 21, 2004 | 75.60 | 77.40 | 75.60 | 76.96 | 3,278,971 | +1.36(+1.80%) |
Oct 20, 2004 | 74.51 | 75.60 | 74.24 | 75.60 | 1,627,688 | +1.09(+1.47%) |
Oct 19, 2004 | 74.77 | 75.73 | 74.51 | 74.51 | 1,745,429 | -0.26(-0.35%) |
Oct 18, 2004 | 74.17 | 74.96 | 73.41 | 74.77 | 1,632,570 | +0.60(+0.81%) |
Oct 15, 2004 | 73.22 | 74.40 | 73.22 | 74.16 | 3,221,437 | +1.03(+1.41%) |
Oct 14, 2004 | 73.41 | 73.71 | 72.88 | 73.13 | 1,490,885 | +0.06(+0.08%) |
Oct 13, 2004 | 74.89 | 75.35 | 72.76 | 73.07 | 2,212,210 | -1.69(-2.26%) |
Oct 12, 2004 | 74.39 | 74.83 | 73.72 | 74.76 | 1,257,843 | +0.38(+0.51%) |
Oct 11, 2004 | 74.29 | 74.66 | 73.78 | 74.38 | 906,363 | +0.44(+0.59%) |
Oct 08, 2004 | 74.72 | 74.72 | 73.58 | 73.94 | 1,276,905 | -0.78(-1.05%) |
Oct 07, 2004 | 75.54 | 75.71 | 74.59 | 74.72 | 1,382,210 | -1.24(-1.63%) |
Oct 06, 2004 | 75.35 | 76.01 | 75.23 | 75.96 | 1,142,659 | +0.77(+1.03%) |
Oct 05, 2004 | 75.40 | 75.67 | 74.87 | 75.19 | 1,408,245 | -0.22(-0.29%) |
Oct 04, 2004 | 74.83 | 75.53 | 74.70 | 75.40 | 2,012,759 | +1.19(+1.60%) |
Oct 01, 2004 | 73.97 | 74.68 | 73.73 | 74.21 | 1,948,251 | +0.49(+0.67%) |
Sep 30, 2004 | 73.17 | 73.95 | 72.68 | 73.72 | 2,244,638 | +0.56(+0.76%) |
Sep 29, 2004 | 73.26 | 73.26 | 72.38 | 73.17 | 1,661,046 | -0.14(-0.19%) |
Sep 28, 2004 | 73.60 | 73.76 | 72.87 | 73.30 | 1,281,787 | -0.17(-0.23%) |
Sep 27, 2004 | 72.83 | 73.69 | 72.54 | 73.47 | 1,936,047 | +0.70(+0.96%) |
Sep 24, 2004 | 71.84 | 73.15 | 71.84 | 72.78 | 2,202,679 | +0.54(+0.75%) |
Sep 23, 2004 | 72.44 | 72.98 | 72.02 | 72.24 | 3,039,886 | -1.08(-1.47%) |
Sep 22, 2004 | 75.01 | 75.28 | 72.81 | 73.31 | 5,477,931 | -2.99(-3.92%) |
Sep 21, 2004 | 75.58 | 76.40 | 75.31 | 76.31 | 2,587,053 | +0.12(+0.16%) |
Sep 20, 2004 | 75.72 | 76.49 | 75.54 | 76.19 | 2,164,788 | +0.38(+0.50%) |
Sep 17, 2004 | 75.20 | 75.81 | 75.14 | 75.81 | 2,385,277 | +0.95(+1.28%) |
Sep 16, 2004 | 74.05 | 74.85 | 73.82 | 74.85 | 1,257,146 | +0.96(+1.30%) |
Sep 15, 2004 | 74.28 | 74.45 | 73.79 | 73.89 | 1,416,381 | -0.39(-0.52%) |
Sep 14, 2004 | 74.42 | 74.43 | 73.75 | 74.28 | 1,744,267 | -0.15(-0.20%) |
Sep 13, 2004 | 73.97 | 74.57 | 73.63 | 74.42 | 1,657,210 | +0.72(+0.98%) |
Sep 10, 2004 | 72.83 | 73.84 | 72.61 | 73.70 | 2,418,286 | +1.47(+2.04%) |
Sep 09, 2004 | 72.36 | 72.44 | 71.87 | 72.23 | 1,245,174 | +0.10(+0.14%) |
Sep 08, 2004 | 72.19 | 72.43 | 72.00 | 72.12 | 1,069,318 | -0.32(-0.44%) |
Sep 07, 2004 | 71.84 | 72.56 | 71.84 | 72.44 | 1,432,189 | +1.02(+1.43%) |
Sep 03, 2004 | 71.63 | 71.86 | 71.12 | 71.42 | 977,961 | -0.28(-0.38%) |
Sep 02, 2004 | 70.98 | 71.83 | 70.90 | 71.69 | 1,759,493 | +0.90(+1.28%) |
Sep 01, 2004 | 70.81 | 71.33 | 70.45 | 70.79 | 2,002,182 | +0.25(+0.35%) |
Aug 31, 2004 | 70.25 | 70.65 | 69.91 | 70.54 | 1,403,364 | +0.64(+0.91%) |
Aug 30, 2004 | 69.69 | 70.49 | 69.69 | 69.90 | 1,263,422 | -0.07(-0.10%) |
Aug 27, 2004 | 70.36 | 70.53 | 69.82 | 69.97 | 1,568,178 | -0.18(-0.26%) |
Aug 26, 2004 | 70.59 | 70.93 | 69.67 | 70.15 | 1,873,283 | -0.40(-0.57%) |
Aug 25, 2004 | 70.50 | 71.06 | 69.97 | 70.56 | 1,839,343 | +0.25(+0.35%) |
Aug 24, 2004 | 69.95 | 70.59 | 69.71 | 70.31 | 2,446,879 | +0.66(+0.95%) |
Aug 23, 2004 | 70.03 | 70.84 | 68.98 | 69.65 | 4,006,340 | +1.42(+2.08%) |
Aug 20, 2004 | 67.70 | 68.36 | 67.07 | 68.23 | 1,503,787 | +0.60(+0.89%) |
Aug 19, 2004 | 68.09 | 68.30 | 67.19 | 67.62 | 937,397 | -0.60(-0.88%) |
Aug 18, 2004 | 67.65 | 68.32 | 67.35 | 68.23 | 1,014,573 | +0.58(+0.85%) |
Aug 17, 2004 | 67.90 | 68.46 | 67.51 | 67.65 | 1,335,485 | +0.05(+0.08%) |
Aug 16, 2004 | 65.82 | 67.60 | 65.82 | 67.60 | 1,835,159 | +1.84(+2.80%) |
Aug 13, 2004 | 66.55 | 66.96 | 65.60 | 65.76 | 1,272,023 | -0.79(-1.19%) |
Aug 12, 2004 | 67.54 | 67.60 | 65.96 | 66.55 | 1,436,024 | -1.15(-1.70%) |
Aug 11, 2004 | 67.75 | 68.08 | 66.75 | 67.70 | 1,842,017 | -0.28(-0.40%) |
Aug 10, 2004 | 66.78 | 67.98 | 66.72 | 67.98 | 1,225,299 | +1.45(+2.19%) |
Aug 09, 2004 | 67.06 | 67.47 | 66.52 | 66.52 | 1,279,230 | -0.71(-1.05%) |
Aug 06, 2004 | 67.37 | 67.71 | 66.68 | 67.23 | 1,989,745 | -0.95(-1.40%) |
Aug 05, 2004 | 70.27 | 70.27 | 68.18 | 68.18 | 1,830,742 | -1.92(-2.74%) |
Aug 04, 2004 | 69.99 | 70.54 | 69.44 | 70.10 | 1,520,989 | -0.28(-0.40%) |
Aug 03, 2004 | 70.95 | 71.24 | 70.22 | 70.39 | 1,060,136 | -0.55(-0.78%) |
Aug 02, 2004 | 70.29 | 71.20 | 69.90 | 70.94 | 1,546,443 | +0.49(+0.70%) |
Jul 30, 2004 | 70.48 | 70.48 | 69.92 | 70.45 | 983,540 | -0.03(-0.05%) |
Jul 29, 2004 | 69.87 | 70.52 | 69.42 | 70.48 | 1,643,495 | +0.62(+0.89%) |
Jul 28, 2004 | 69.00 | 70.09 | 68.41 | 69.86 | 1,619,203 | +0.64(+0.92%) |
Jul 27, 2004 | 69.17 | 69.69 | 68.52 | 69.22 | 1,474,497 | +0.09(+0.12%) |
Jul 26, 2004 | 69.35 | 69.80 | 68.82 | 69.14 | 1,117,437 | -0.18(-0.26%) |
Jul 23, 2004 | 69.49 | 70.12 | 68.82 | 69.32 | 1,721,370 | -0.52(-0.74%) |
Jul 22, 2004 | 70.18 | 70.48 | 69.16 | 69.84 | 2,635,869 | -0.34(-0.49%) |
Jul 21, 2004 | 71.25 | 71.81 | 70.18 | 70.18 | 1,866,076 | -1.07(-1.50%) |
Jul 20, 2004 | 69.54 | 71.25 | 69.53 | 71.25 | 1,809,937 | +1.71(+2.46%) |
Jul 19, 2004 | 69.68 | 69.90 | 69.05 | 69.53 | 1,156,142 | +0.02(+0.02%) |
Jul 16, 2004 | 70.43 | 70.44 | 69.48 | 69.52 | 1,128,712 | -0.43(-0.62%) |
Jul 15, 2004 | 68.83 | 70.51 | 68.79 | 69.95 | 1,522,035 | +1.12(+1.63%) |
Jul 14, 2004 | 68.10 | 69.47 | 68.03 | 68.83 | 1,899,202 | +0.43(+0.63%) |
Jul 13, 2004 | 68.74 | 68.81 | 68.27 | 68.40 | 771,536 | -0.37(-0.54%) |
Jul 12, 2004 | 68.78 | 69.05 | 68.16 | 68.77 | 863,707 | -0.01(-0.01%) |
Jul 09, 2004 | 68.48 | 68.85 | 67.82 | 68.78 | 1,467,871 | +0.52(+0.77%) |
Jul 08, 2004 | 69.31 | 69.41 | 68.25 | 68.25 | 1,385,115 | -1.42(-2.04%) |
Jul 07, 2004 | 68.88 | 69.67 | 68.88 | 69.67 | 1,154,050 | +0.79(+1.15%) |
Jul 06, 2004 | 68.74 | 69.22 | 68.37 | 68.88 | 1,163,697 | -0.38(-0.55%) |
Jul 02, 2004 | 69.72 | 69.78 | 68.91 | 69.26 | 928,912 | -0.34(-0.49%) |
Jul 01, 2004 | 70.16 | 70.54 | 68.93 | 69.60 | 2,017,176 | -0.68(-0.97%) |
Jun 30, 2004 | 69.65 | 70.39 | 69.13 | 70.28 | 1,696,031 | +0.53(+0.76%) |
Jun 29, 2004 | 69.53 | 70.00 | 69.52 | 69.75 | 1,227,856 | +0.25(+0.36%) |
Jun 28, 2004 | 68.91 | 70.36 | 68.91 | 69.50 | 1,988,467 | +0.82(+1.19%) |
Jun 25, 2004 | 68.67 | 69.12 | 68.36 | 68.68 | 1,634,894 | +0.07(+0.10%) |
Jun 24, 2004 | 68.62 | 68.95 | 68.28 | 68.61 | 1,476,472 | -0.26(-0.37%) |
Jun 23, 2004 | 67.99 | 69.20 | 67.85 | 68.87 | 3,380,208 | +1.39(+2.07%) |
Jun 22, 2004 | 67.13 | 67.52 | 66.90 | 67.48 | 1,032,589 | +0.39(+0.58%) |
Jun 21, 2004 | 67.28 | 67.57 | 67.09 | 67.09 | 696,916 | -0.22(-0.32%) |
Jun 18, 2004 | 67.03 | 67.64 | 66.69 | 67.31 | 1,113,253 | +0.26(+0.38%) |
Jun 17, 2004 | 67.25 | 67.25 | 66.16 | 67.05 | 1,179,155 | -0.21(-0.31%) |
Jun 16, 2004 | 66.89 | 67.32 | 66.76 | 67.25 | 1,715,093 | +0.66(+0.99%) |
Jun 15, 2004 | 66.20 | 66.94 | 66.08 | 66.59 | 1,464,036 | +0.61(+0.93%) |
Jun 14, 2004 | 65.90 | 66.55 | 65.57 | 65.98 | 1,202,285 | -0.22(-0.32%) |
Jun 10, 2004 | 66.59 | 67.02 | 65.54 | 66.20 | 2,229,180 | +0.80(+1.22%) |
Jun 09, 2004 | 65.79 | 65.79 | 65.22 | 65.40 | 943,789 | -0.40(-0.60%) |
Jun 08, 2004 | 65.13 | 65.79 | 64.80 | 65.79 | 1,472,869 | +0.66(+1.02%) |
Jun 07, 2004 | 64.06 | 65.24 | 63.92 | 65.13 | 1,347,806 | +1.27(+1.99%) |
Jun 04, 2004 | 64.14 | 64.27 | 63.50 | 63.86 | 939,372 | +0.05(+0.08%) |
Jun 03, 2004 | 63.24 | 63.96 | 62.93 | 63.80 | 1,464,384 | +0.34(+0.53%) |
Jun 02, 2004 | 62.68 | 63.54 | 62.68 | 63.47 | 1,060,484 | +0.82(+1.30%) |
Jun 01, 2004 | 63.16 | 63.16 | 62.19 | 62.65 | 1,301,197 | -0.65(-1.03%) |
May 28, 2004 | 63.11 | 63.54 | 62.86 | 63.31 | 670,764 | +0.29(+0.46%) |
May 27, 2004 | 64.01 | 64.18 | 62.37 | 63.01 | 1,712,187 | -0.57(-0.89%) |
May 26, 2004 | 63.41 | 63.76 | 62.81 | 63.58 | 1,312,472 | +0.11(+0.18%) |
May 25, 2004 | 61.95 | 63.67 | 61.42 | 63.47 | 1,604,209 | +1.61(+2.60%) |
May 24, 2004 | 61.13 | 62.04 | 61.03 | 61.86 | 1,154,398 | +1.08(+1.78%) |
May 21, 2004 | 61.52 | 61.52 | 60.48 | 60.78 | 1,299,454 | -0.32(-0.52%) |
May 20, 2004 | 61.23 | 61.34 | 60.64 | 61.09 | 821,980 | -0.20(-0.32%) |
May 19, 2004 | 61.95 | 62.21 | 61.09 | 61.29 | 1,159,745 | -0.42(-0.68%) |
May 18, 2004 | 60.83 | 61.85 | 60.66 | 61.71 | 1,352,106 | +1.02(+1.67%) |
May 17, 2004 | 60.87 | 60.98 | 59.67 | 60.70 | 1,287,366 | -0.39(-0.63%) |
May 14, 2004 | 60.77 | 61.38 | 60.28 | 61.09 | 1,183,805 | +0.32(+0.52%) |
May 13, 2004 | 61.26 | 61.29 | 60.47 | 60.77 | 1,244,477 | -0.58(-0.94%) |
May 12, 2004 | 61.09 | 61.47 | 60.01 | 61.34 | 1,673,250 | +0.10(+0.17%) |
May 11, 2004 | 61.00 | 61.27 | 60.15 | 61.24 | 1,428,237 | +0.43(+0.71%) |
May 10, 2004 | 61.43 | 61.50 | 60.41 | 60.81 | 1,652,794 | -0.81(-1.31%) |
May 07, 2004 | 61.53 | 62.15 | 61.20 | 61.62 | 1,149,052 | -0.61(-0.98%) |
May 06, 2004 | 62.51 | 62.72 | 61.80 | 62.23 | 865,218 | -0.65(-1.04%) |
May 05, 2004 | 62.95 | 62.95 | 62.02 | 62.88 | 978,077 | +0.03(+0.04%) |
May 04, 2004 | 62.66 | 63.44 | 62.32 | 62.86 | 1,119,181 | +0.20(+0.32%) |