Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 83.41 | 83.52 | 81.36 | 83.14 | 5,890,345 | +0.44(+0.53%) |
Apr 28, 2005 | 83.27 | 84.00 | 82.48 | 82.70 | 4,590,742 | -1.19(-1.42%) |
Apr 27, 2005 | 82.25 | 84.21 | 81.91 | 83.90 | 4,664,084 | +1.59(+1.93%) |
Apr 26, 2005 | 82.32 | 83.45 | 81.84 | 82.31 | 4,757,720 | -0.02(-0.02%) |
Apr 25, 2005 | 81.40 | 82.84 | 81.40 | 82.32 | 4,628,633 | +1.21(+1.49%) |
Apr 22, 2005 | 81.75 | 82.33 | 80.35 | 81.12 | 9,337,545 | -0.72(-0.88%) |
Apr 21, 2005 | 82.18 | 83.24 | 80.54 | 81.83 | 9,083,738 | +0.61(+0.75%) |
Apr 20, 2005 | 83.07 | 83.22 | 81.02 | 81.23 | 7,044,678 | -1.84(-2.21%) |
Apr 19, 2005 | 83.69 | 84.02 | 83.04 | 83.06 | 5,926,952 | -0.51(-0.61%) |
Apr 18, 2005 | 83.06 | 84.08 | 82.76 | 83.58 | 5,214,341 | +0.67(+0.81%) |
Apr 15, 2005 | 84.36 | 84.92 | 82.91 | 82.91 | 7,193,802 | -1.56(-1.84%) |
Apr 14, 2005 | 85.76 | 85.95 | 84.42 | 84.46 | 5,588,115 | -1.18(-1.38%) |
Apr 13, 2005 | 87.02 | 87.20 | 85.43 | 85.65 | 6,017,763 | -1.36(-1.57%) |
Apr 12, 2005 | 86.85 | 87.56 | 85.75 | 87.01 | 7,620,367 | -0.26(-0.29%) |
Apr 11, 2005 | 88.33 | 88.61 | 87.14 | 87.27 | 4,635,569 | -0.65(-0.74%) |
Apr 08, 2005 | 88.17 | 88.95 | 87.80 | 87.92 | 4,882,697 | -0.47(-0.53%) |
Apr 07, 2005 | 87.59 | 88.70 | 87.35 | 88.39 | 6,083,012 | +0.80(+0.92%) |
Apr 06, 2005 | 86.38 | 87.70 | 86.25 | 87.59 | 6,780,724 | +1.49(+1.73%) |
Apr 05, 2005 | 86.38 | 87.12 | 85.99 | 86.10 | 6,076,719 | -0.32(-0.37%) |
Apr 04, 2005 | 84.98 | 86.68 | 84.53 | 86.42 | 7,918,487 | +1.32(+1.56%) |
Apr 01, 2005 | 86.22 | 86.47 | 84.32 | 85.09 | 7,228,739 | -0.54(-0.63%) |
Mar 31, 2005 | 85.64 | 85.84 | 84.91 | 85.63 | 4,869,082 | +0.15(+0.17%) |
Mar 30, 2005 | 84.23 | 85.56 | 84.23 | 85.48 | 5,223,717 | +1.05(+1.24%) |
Mar 29, 2005 | 85.39 | 86.13 | 84.37 | 84.43 | 4,928,038 | -0.96(-1.12%) |
Mar 28, 2005 | 84.82 | 85.63 | 84.51 | 85.39 | 3,266,605 | +1.00(+1.18%) |
Mar 24, 2005 | 84.69 | 85.25 | 84.37 | 84.39 | 3,746,475 | +0.26(+0.31%) |
Mar 23, 2005 | 83.77 | 84.80 | 83.69 | 84.13 | 5,717,587 | +0.05(+0.06%) |
Mar 22, 2005 | 85.45 | 86.41 | 83.83 | 84.08 | 7,305,292 | -1.25(-1.47%) |
Mar 21, 2005 | 85.72 | 86.29 | 85.33 | 85.33 | 5,066,630 | -0.30(-0.35%) |
Mar 18, 2005 | 85.41 | 86.18 | 85.30 | 85.62 | 9,731,613 | -0.05(-0.05%) |
Mar 17, 2005 | 85.62 | 86.61 | 84.43 | 85.67 | 7,129,708 | +0.05(+0.06%) |
Mar 16, 2005 | 86.06 | 86.09 | 84.55 | 85.62 | 4,065,403 | -0.44(-0.52%) |
Mar 15, 2005 | 86.96 | 87.12 | 85.97 | 86.06 | 3,965,345 | +0.42(+0.49%) |
Mar 14, 2005 | 85.49 | 86.22 | 84.91 | 85.64 | 3,469,163 | +0.35(+0.41%) |
Mar 11, 2005 | 86.68 | 86.85 | 84.79 | 85.29 | 3,862,075 | -1.39(-1.60%) |
Mar 10, 2005 | 86.77 | 87.20 | 86.28 | 86.68 | 3,122,233 | +0.36(+0.41%) |
Mar 09, 2005 | 87.59 | 87.59 | 86.28 | 86.32 | 3,502,430 | -1.37(-1.56%) |
Mar 08, 2005 | 87.82 | 88.11 | 87.27 | 87.69 | 3,471,346 | -0.13(-0.15%) |
Mar 07, 2005 | 87.16 | 88.07 | 86.83 | 87.82 | 3,267,761 | +0.99(+1.14%) |
Mar 04, 2005 | 85.80 | 87.84 | 85.66 | 86.83 | 3,986,409 | +1.65(+1.94%) |
Mar 03, 2005 | 85.95 | 86.31 | 84.86 | 85.18 | 2,651,612 | -0.25(-0.29%) |
Mar 02, 2005 | 85.06 | 86.67 | 85.03 | 85.43 | 2,863,161 | -0.23(-0.26%) |
Mar 01, 2005 | 84.39 | 86.23 | 84.39 | 85.66 | 3,277,908 | +0.95(+1.12%) |
Feb 28, 2005 | 85.64 | 85.73 | 84.36 | 84.71 | 3,403,784 | -1.01(-1.18%) |
Feb 25, 2005 | 84.65 | 85.83 | 84.50 | 85.72 | 2,906,318 | +1.25(+1.47%) |
Feb 24, 2005 | 84.59 | 85.02 | 84.18 | 84.47 | 2,563,627 | -0.48(-0.56%) |
Feb 23, 2005 | 84.57 | 85.18 | 84.22 | 84.95 | 3,550,340 | +0.97(+1.16%) |
Feb 22, 2005 | 84.12 | 85.06 | 83.71 | 83.97 | 3,236,549 | -0.89(-1.05%) |
Feb 18, 2005 | 86.15 | 86.26 | 84.55 | 84.86 | 4,374,826 | -1.25(-1.45%) |
Feb 17, 2005 | 87.66 | 87.83 | 86.06 | 86.11 | 3,017,679 | -1.30(-1.49%) |
Feb 16, 2005 | 87.47 | 87.68 | 86.89 | 87.41 | 2,869,326 | -0.34(-0.39%) |
Feb 15, 2005 | 87.59 | 88.12 | 87.39 | 87.75 | 3,158,455 | +0.58(+0.66%) |
Feb 14, 2005 | 87.80 | 88.27 | 86.96 | 87.17 | 2,925,585 | -0.62(-0.71%) |
Feb 11, 2005 | 87.80 | 88.70 | 87.25 | 87.80 | 5,087,566 | +0.00(+0.00%) |
Feb 10, 2005 | 87.04 | 87.96 | 87.00 | 87.80 | 4,605,898 | +1.03(+1.18%) |
Feb 09, 2005 | 86.83 | 88.25 | 86.69 | 86.77 | 5,895,355 | -0.08(-0.09%) |
Feb 08, 2005 | 85.62 | 87.14 | 85.57 | 86.85 | 5,423,449 | +1.53(+1.79%) |
Feb 07, 2005 | 85.66 | 85.80 | 85.12 | 85.32 | 3,480,594 | -0.33(-0.39%) |
Feb 04, 2005 | 84.66 | 85.90 | 84.64 | 85.66 | 4,788,547 | +1.00(+1.18%) |
Feb 03, 2005 | 84.39 | 84.81 | 84.24 | 84.66 | 3,767,540 | +0.12(+0.14%) |
Feb 02, 2005 | 84.20 | 84.84 | 84.08 | 84.54 | 3,680,454 | +0.15(+0.18%) |
Feb 01, 2005 | 83.81 | 84.81 | 83.54 | 84.39 | 4,356,073 | +0.43(+0.51%) |
Jan 31, 2005 | 83.60 | 84.06 | 83.42 | 83.97 | 4,914,936 | +1.35(+1.63%) |
Jan 28, 2005 | 81.47 | 83.08 | 80.97 | 82.62 | 7,519,410 | +1.65(+2.04%) |
Jan 27, 2005 | 80.48 | 81.23 | 80.20 | 80.97 | 4,468,719 | +0.58(+0.72%) |
Jan 26, 2005 | 80.33 | 80.59 | 79.25 | 80.39 | 4,892,587 | +0.31(+0.39%) |
Jan 25, 2005 | 81.05 | 81.51 | 79.89 | 80.08 | 4,323,962 | -0.30(-0.37%) |
Jan 24, 2005 | 80.45 | 81.39 | 80.22 | 80.38 | 5,003,435 | -0.07(-0.09%) |
Jan 21, 2005 | 80.35 | 81.39 | 80.03 | 80.45 | 5,912,952 | -0.05(-0.07%) |
Jan 20, 2005 | 80.58 | 80.79 | 80.10 | 80.50 | 4,177,150 | -0.51(-0.63%) |
Jan 19, 2005 | 81.23 | 81.53 | 80.82 | 81.02 | 4,587,274 | -0.73(-0.90%) |
Jan 18, 2005 | 80.66 | 81.89 | 80.63 | 81.75 | 4,142,084 | +0.61(+0.75%) |
Jan 14, 2005 | 80.27 | 81.24 | 80.14 | 81.14 | 3,589,387 | +1.00(+1.24%) |
Jan 13, 2005 | 80.03 | 80.94 | 80.02 | 80.14 | 4,182,545 | -0.26(-0.32%) |
Jan 12, 2005 | 81.05 | 81.17 | 79.73 | 80.40 | 5,106,704 | -0.70(-0.86%) |
Jan 11, 2005 | 81.01 | 81.50 | 80.50 | 81.10 | 4,023,787 | -0.63(-0.77%) |
Jan 10, 2005 | 81.19 | 82.08 | 81.18 | 81.73 | 3,454,520 | +0.16(+0.19%) |
Jan 07, 2005 | 81.93 | 82.11 | 81.28 | 81.58 | 3,949,674 | -0.35(-0.43%) |
Jan 06, 2005 | 80.94 | 81.94 | 80.90 | 81.93 | 4,611,293 | +1.11(+1.38%) |
Jan 05, 2005 | 80.77 | 81.73 | 80.64 | 80.81 | 4,687,332 | -0.37(-0.45%) |
Jan 04, 2005 | 81.59 | 81.90 | 80.90 | 81.18 | 6,620,297 | -0.53(-0.65%) |
Jan 03, 2005 | 81.67 | 81.94 | 81.23 | 81.71 | 5,444,899 | +0.71(+0.87%) |
Dec 31, 2004 | 81.69 | 81.75 | 81.00 | 81.00 | 1,910,486 | -0.69(-0.84%) |
Dec 30, 2004 | 81.67 | 82.21 | 81.58 | 81.69 | 2,092,364 | +0.21(+0.26%) |
Dec 29, 2004 | 81.67 | 81.87 | 81.23 | 81.47 | 2,039,830 | -0.39(-0.48%) |
Dec 28, 2004 | 81.12 | 81.91 | 81.12 | 81.86 | 2,320,353 | +0.74(+0.91%) |
Dec 27, 2004 | 81.71 | 81.78 | 80.81 | 81.12 | 2,205,010 | -0.12(-0.14%) |
Dec 23, 2004 | 81.47 | 82.07 | 81.24 | 81.24 | 2,584,050 | -0.04(-0.05%) |
Dec 22, 2004 | 81.32 | 82.14 | 81.15 | 81.28 | 4,518,941 | -0.47(-0.58%) |
Dec 21, 2004 | 80.97 | 81.90 | 78.20 | 81.75 | 6,744,760 | +0.95(+1.18%) |
Dec 20, 2004 | 80.78 | 81.77 | 80.24 | 80.81 | 6,213,641 | +0.03(+0.04%) |
Dec 17, 2004 | 81.05 | 82.21 | 80.19 | 80.77 | 10,129,792 | -1.28(-1.57%) |
Dec 16, 2004 | 82.80 | 83.30 | 81.51 | 82.06 | 10,538,246 | -3.00(-3.52%) |
Dec 15, 2004 | 85.37 | 85.96 | 84.60 | 85.06 | 6,204,650 | -0.49(-0.57%) |
Dec 14, 2004 | 85.99 | 85.99 | 85.37 | 85.55 | 5,367,961 | -0.44(-0.52%) |
Dec 13, 2004 | 85.60 | 86.33 | 85.20 | 85.99 | 5,398,659 | +0.82(+0.96%) |
Dec 10, 2004 | 84.47 | 85.59 | 83.49 | 85.17 | 5,007,673 | +1.49(+1.78%) |
Dec 09, 2004 | 83.06 | 83.94 | 82.67 | 83.69 | 3,315,928 | +0.63(+0.76%) |
Dec 08, 2004 | 82.94 | 83.83 | 82.52 | 83.06 | 3,903,306 | +0.46(+0.56%) |
Dec 07, 2004 | 83.86 | 83.92 | 82.60 | 82.60 | 2,929,053 | -0.84(-1.01%) |
Dec 06, 2004 | 83.34 | 83.87 | 82.80 | 83.44 | 3,005,863 | +0.55(+0.66%) |
Dec 03, 2004 | 82.99 | 83.37 | 82.14 | 82.89 | 3,504,999 | -0.10(-0.12%) |
Dec 02, 2004 | 82.54 | 83.66 | 82.42 | 82.99 | 4,514,574 | +0.47(+0.57%) |
Dec 01, 2004 | 81.94 | 82.64 | 81.72 | 82.53 | 4,064,247 | +0.97(+1.18%) |
Nov 30, 2004 | 81.40 | 81.99 | 81.39 | 81.56 | 3,810,312 | -0.25(-0.30%) |
Nov 29, 2004 | 82.08 | 82.21 | 81.37 | 81.81 | 3,701,648 | +0.19(+0.23%) |
Nov 26, 2004 | 81.71 | 82.06 | 81.61 | 81.62 | 1,022,676 | -0.12(-0.15%) |
Nov 24, 2004 | 81.05 | 81.92 | 81.05 | 81.75 | 3,118,123 | +0.93(+1.15%) |
Nov 23, 2004 | 80.77 | 81.02 | 80.25 | 80.82 | 3,375,912 | +0.30(+0.38%) |
Nov 22, 2004 | 80.00 | 80.89 | 79.52 | 80.52 | 3,011,257 | +0.30(+0.37%) |
Nov 19, 2004 | 81.57 | 81.57 | 79.34 | 80.22 | 4,597,549 | -1.39(-1.71%) |
Nov 18, 2004 | 81.67 | 81.73 | 81.06 | 81.61 | 2,680,384 | +0.09(+0.11%) |
Nov 17, 2004 | 81.01 | 82.06 | 80.92 | 81.52 | 4,708,911 | +0.77(+0.95%) |
Nov 16, 2004 | 81.46 | 81.46 | 80.52 | 80.75 | 4,745,389 | -0.70(-0.86%) |
Nov 15, 2004 | 81.63 | 81.83 | 80.70 | 81.45 | 4,205,536 | -0.03(-0.04%) |
Nov 12, 2004 | 80.54 | 81.67 | 80.40 | 81.48 | 5,696,651 | +1.29(+1.61%) |
Nov 11, 2004 | 78.83 | 80.42 | 78.80 | 80.19 | 5,094,245 | +1.75(+2.23%) |
Nov 10, 2004 | 78.56 | 78.89 | 78.15 | 78.44 | 3,354,975 | -0.09(-0.12%) |
Nov 09, 2004 | 78.03 | 78.85 | 77.77 | 78.53 | 3,630,489 | +0.51(+0.66%) |
Nov 08, 2004 | 78.17 | 78.48 | 77.68 | 78.02 | 3,633,957 | -0.50(-0.63%) |
Nov 05, 2004 | 78.24 | 79.21 | 77.35 | 78.52 | 6,554,405 | +0.66(+0.85%) |
Nov 04, 2004 | 77.36 | 78.28 | 76.65 | 77.85 | 5,635,511 | +0.49(+0.63%) |
Nov 03, 2004 | 77.86 | 78.24 | 76.83 | 77.36 | 5,566,665 | +0.64(+0.83%) |
Nov 02, 2004 | 76.96 | 77.64 | 76.69 | 76.73 | 5,484,717 | +0.18(+0.23%) |
Nov 01, 2004 | 76.45 | 77.01 | 76.14 | 76.55 | 3,249,522 | -0.05(-0.06%) |
Oct 29, 2004 | 75.85 | 76.65 | 75.85 | 76.59 | 4,961,433 | +0.74(+0.98%) |
Oct 28, 2004 | 74.82 | 76.41 | 74.58 | 75.85 | 6,835,698 | +1.04(+1.38%) |
Oct 27, 2004 | 72.62 | 74.97 | 72.40 | 74.82 | 5,935,430 | +1.82(+2.50%) |
Oct 26, 2004 | 72.25 | 73.79 | 72.25 | 73.00 | 4,425,434 | +1.04(+1.45%) |
Oct 25, 2004 | 71.43 | 72.18 | 70.93 | 71.95 | 3,878,516 | -0.22(-0.30%) |
Oct 22, 2004 | 72.42 | 72.98 | 71.63 | 72.17 | 4,516,244 | -0.60(-0.82%) |
Oct 21, 2004 | 71.63 | 73.07 | 71.61 | 72.77 | 5,168,101 | +0.88(+1.22%) |
Oct 20, 2004 | 71.71 | 72.16 | 70.65 | 71.89 | 5,053,914 | -0.56(-0.77%) |
Oct 19, 2004 | 73.38 | 73.96 | 72.09 | 72.45 | 5,323,519 | -0.93(-1.26%) |
Oct 18, 2004 | 73.31 | 73.53 | 72.47 | 73.38 | 3,303,854 | +0.07(+0.10%) |
Oct 15, 2004 | 72.95 | 73.43 | 72.47 | 73.31 | 4,095,202 | +0.96(+1.32%) |
Oct 14, 2004 | 73.18 | 73.31 | 71.94 | 72.35 | 5,028,610 | -1.39(-1.89%) |
Oct 13, 2004 | 73.96 | 74.16 | 73.33 | 73.74 | 3,756,879 | +0.10(+0.14%) |
Oct 12, 2004 | 72.60 | 73.81 | 72.59 | 73.64 | 3,356,388 | +0.35(+0.48%) |
Oct 11, 2004 | 73.81 | 73.89 | 73.21 | 73.29 | 2,086,841 | -0.08(-0.11%) |
Oct 08, 2004 | 73.84 | 74.35 | 73.11 | 73.37 | 3,891,103 | -0.47(-0.64%) |
Oct 07, 2004 | 73.96 | 74.29 | 73.46 | 73.84 | 3,538,266 | -0.53(-0.71%) |
Oct 06, 2004 | 73.24 | 74.48 | 72.99 | 74.37 | 4,425,177 | +1.14(+1.55%) |
Oct 05, 2004 | 73.92 | 74.04 | 73.02 | 73.24 | 5,098,998 | -0.62(-0.84%) |
Oct 04, 2004 | 73.81 | 74.31 | 73.53 | 73.86 | 4,676,158 | +0.74(+1.01%) |
Oct 01, 2004 | 72.76 | 73.72 | 72.67 | 73.12 | 4,090,707 | +0.53(+0.73%) |
Sep 30, 2004 | 72.68 | 72.85 | 71.98 | 72.59 | 3,495,879 | -0.03(-0.04%) |
Sep 29, 2004 | 72.45 | 72.77 | 71.94 | 72.62 | 3,860,919 | +0.17(+0.24%) |
Sep 28, 2004 | 72.21 | 72.59 | 71.45 | 72.45 | 3,604,929 | +0.24(+0.33%) |
Sep 27, 2004 | 72.78 | 72.79 | 71.72 | 72.21 | 4,386,001 | -0.57(-0.78%) |
Sep 24, 2004 | 72.93 | 73.00 | 72.28 | 72.78 | 3,357,673 | +0.32(+0.44%) |
Sep 23, 2004 | 72.02 | 72.90 | 72.02 | 72.46 | 5,541,233 | -0.25(-0.34%) |
Sep 22, 2004 | 72.47 | 73.32 | 72.02 | 72.71 | 8,297,014 | -1.18(-1.59%) |
Sep 21, 2004 | 72.40 | 73.93 | 72.21 | 73.88 | 7,868,009 | +2.51(+3.51%) |
Sep 20, 2004 | 70.85 | 71.72 | 70.82 | 71.38 | 3,876,204 | -0.29(-0.40%) |
Sep 17, 2004 | 72.63 | 72.76 | 71.48 | 71.67 | 3,713,208 | -0.86(-1.19%) |
Sep 16, 2004 | 72.13 | 72.89 | 71.94 | 72.53 | 3,245,027 | +0.58(+0.81%) |
Sep 15, 2004 | 73.18 | 73.19 | 71.95 | 71.95 | 3,555,349 | -1.32(-1.80%) |
Sep 14, 2004 | 72.62 | 73.38 | 72.33 | 73.26 | 3,725,024 | +0.39(+0.53%) |
Sep 13, 2004 | 72.72 | 72.87 | 72.23 | 72.87 | 3,799,522 | +0.37(+0.50%) |
Sep 10, 2004 | 71.52 | 72.58 | 71.39 | 72.51 | 3,655,664 | +0.98(+1.37%) |
Sep 09, 2004 | 71.70 | 71.75 | 70.54 | 71.52 | 3,957,638 | +0.33(+0.47%) |
Sep 08, 2004 | 71.85 | 72.05 | 71.13 | 71.19 | 3,589,644 | -0.61(-0.86%) |
Sep 07, 2004 | 71.00 | 72.23 | 70.89 | 71.81 | 5,013,582 | +1.58(+2.25%) |
Sep 03, 2004 | 70.89 | 71.41 | 70.07 | 70.22 | 2,334,739 | -0.67(-0.94%) |
Sep 02, 2004 | 69.45 | 71.08 | 69.20 | 70.89 | 3,033,221 | +1.46(+2.10%) |
Sep 01, 2004 | 69.95 | 70.46 | 69.25 | 69.44 | 2,458,303 | -0.36(-0.51%) |
Aug 31, 2004 | 69.73 | 69.92 | 68.87 | 69.80 | 3,087,682 | +0.39(+0.56%) |
Aug 30, 2004 | 70.25 | 70.34 | 69.30 | 69.41 | 2,346,813 | -1.04(-1.47%) |
Aug 27, 2004 | 70.94 | 71.00 | 70.20 | 70.44 | 2,109,575 | -0.50(-0.70%) |
Aug 26, 2004 | 70.01 | 71.29 | 69.88 | 70.94 | 4,323,448 | +0.85(+1.21%) |
Aug 25, 2004 | 68.34 | 70.26 | 68.17 | 70.09 | 5,271,884 | +1.95(+2.86%) |
Aug 24, 2004 | 68.63 | 68.80 | 68.09 | 68.15 | 3,045,809 | +0.02(+0.03%) |
Aug 23, 2004 | 68.36 | 68.78 | 67.95 | 68.12 | 5,369,245 | -0.24(-0.35%) |
Aug 20, 2004 | 67.42 | 68.57 | 67.25 | 68.36 | 3,405,326 | +0.94(+1.40%) |
Aug 19, 2004 | 67.97 | 68.27 | 66.92 | 67.42 | 3,449,254 | -0.65(-0.96%) |
Aug 18, 2004 | 67.19 | 68.12 | 67.00 | 68.08 | 3,828,294 | +0.82(+1.22%) |
Aug 17, 2004 | 67.41 | 67.93 | 67.14 | 67.26 | 4,010,814 | +0.44(+0.66%) |
Aug 16, 2004 | 65.59 | 67.18 | 65.59 | 66.81 | 3,840,625 | +1.22(+1.86%) |
Aug 13, 2004 | 65.29 | 65.59 | 64.84 | 65.59 | 3,257,871 | +0.30(+0.47%) |
Aug 12, 2004 | 65.90 | 66.33 | 64.93 | 65.29 | 6,219,549 | -0.62(-0.93%) |
Aug 11, 2004 | 66.02 | 66.64 | 65.54 | 65.90 | 5,124,558 | -0.51(-0.77%) |
Aug 10, 2004 | 65.94 | 66.59 | 65.61 | 66.42 | 7,004,475 | +0.59(+0.90%) |
Aug 09, 2004 | 65.83 | 66.33 | 65.42 | 65.83 | 3,748,016 | +0.00(+0.00%) |
Aug 06, 2004 | 66.18 | 67.07 | 65.55 | 65.83 | 6,506,495 | -0.97(-1.46%) |
Aug 05, 2004 | 68.59 | 68.59 | 66.71 | 66.80 | 4,114,212 | -1.44(-2.11%) |
Aug 04, 2004 | 68.01 | 68.86 | 67.54 | 68.24 | 4,444,186 | -0.02(-0.03%) |
Aug 03, 2004 | 68.82 | 69.34 | 68.11 | 68.26 | 3,502,430 | -0.59(-0.86%) |
Aug 02, 2004 | 68.34 | 69.01 | 67.99 | 68.85 | 3,879,543 | +0.19(+0.28%) |
Jul 30, 2004 | 69.33 | 69.57 | 68.29 | 68.66 | 4,788,033 | -1.17(-1.67%) |
Jul 29, 2004 | 69.80 | 70.11 | 69.35 | 69.83 | 4,609,495 | +0.76(+1.10%) |
Jul 28, 2004 | 68.72 | 69.52 | 67.99 | 69.06 | 5,489,084 | -0.06(-0.09%) |
Jul 27, 2004 | 67.76 | 69.27 | 67.75 | 69.13 | 5,307,206 | +1.37(+2.02%) |
Jul 26, 2004 | 68.29 | 68.66 | 67.45 | 67.76 | 4,887,835 | -0.40(-0.59%) |
Jul 23, 2004 | 67.59 | 68.67 | 67.59 | 68.16 | 3,977,418 | -0.16(-0.24%) |
Jul 22, 2004 | 67.75 | 68.90 | 66.74 | 68.33 | 6,272,468 | +0.26(+0.39%) |
Jul 21, 2004 | 69.84 | 70.61 | 68.04 | 68.06 | 5,825,481 | -1.78(-2.54%) |
Jul 20, 2004 | 67.93 | 69.95 | 67.90 | 69.84 | 5,319,922 | +1.71(+2.51%) |
Jul 19, 2004 | 68.12 | 68.61 | 67.48 | 68.12 | 4,249,721 | +0.19(+0.29%) |
Jul 16, 2004 | 69.70 | 69.74 | 67.85 | 67.93 | 4,575,714 | -0.84(-1.22%) |
Jul 15, 2004 | 70.22 | 70.23 | 68.60 | 68.77 | 5,008,958 | -1.21(-1.74%) |
Jul 14, 2004 | 69.73 | 71.22 | 69.71 | 69.98 | 4,429,544 | -0.37(-0.52%) |
Jul 13, 2004 | 70.07 | 70.73 | 69.44 | 70.35 | 4,808,969 | -0.23(-0.33%) |
Jul 12, 2004 | 70.11 | 70.69 | 69.13 | 70.58 | 4,508,666 | +0.47(+0.68%) |
Jul 09, 2004 | 70.61 | 70.83 | 70.08 | 70.11 | 3,235,779 | +0.04(+0.06%) |
Jul 08, 2004 | 69.99 | 71.03 | 69.94 | 70.07 | 4,486,830 | -0.44(-0.63%) |
Jul 07, 2004 | 71.31 | 71.47 | 70.40 | 70.51 | 5,782,452 | -1.27(-1.77%) |
Jul 06, 2004 | 72.10 | 72.37 | 71.54 | 71.78 | 3,344,314 | -1.10(-1.51%) |
Jul 02, 2004 | 73.07 | 73.16 | 72.02 | 72.88 | 4,277,979 | -0.03(-0.04%) |
Jul 01, 2004 | 73.32 | 73.46 | 72.16 | 72.91 | 5,898,694 | -0.40(-0.54%) |
Jun 30, 2004 | 73.18 | 73.84 | 72.84 | 73.31 | 5,311,959 | +0.12(+0.17%) |
Jun 29, 2004 | 72.40 | 73.34 | 72.23 | 73.18 | 4,314,843 | +0.58(+0.79%) |
Jun 28, 2004 | 74.08 | 74.08 | 72.26 | 72.61 | 5,626,520 | -1.00(-1.36%) |
Jun 25, 2004 | 72.56 | 73.84 | 72.36 | 73.61 | 10,605,165 | +1.06(+1.46%) |
Jun 24, 2004 | 71.82 | 73.32 | 71.43 | 72.55 | 7,088,991 | +1.14(+1.60%) |
Jun 23, 2004 | 70.85 | 71.62 | 70.48 | 71.41 | 7,898,065 | +0.87(+1.24%) |
Jun 22, 2004 | 68.78 | 70.97 | 68.26 | 70.54 | 10,596,303 | +1.41(+2.04%) |
Jun 21, 2004 | 69.98 | 70.07 | 68.98 | 69.13 | 4,134,121 | -0.30(-0.44%) |
Jun 18, 2004 | 69.29 | 70.26 | 69.06 | 69.43 | 4,910,441 | -0.12(-0.18%) |
Jun 17, 2004 | 69.49 | 69.80 | 68.92 | 69.56 | 4,496,463 | -0.50(-0.71%) |
Jun 16, 2004 | 70.45 | 70.83 | 69.59 | 70.05 | 5,330,327 | -0.18(-0.26%) |
Jun 15, 2004 | 71.77 | 71.95 | 70.05 | 70.23 | 7,078,330 | -1.03(-1.44%) |
Jun 14, 2004 | 71.74 | 71.74 | 70.57 | 71.26 | 3,909,086 | -1.15(-1.59%) |
Jun 10, 2004 | 72.41 | 72.41 | 71.74 | 72.41 | 2,186,771 | +0.01(+0.01%) |
Jun 09, 2004 | 73.19 | 73.24 | 71.91 | 72.40 | 2,564,398 | -0.78(-1.06%) |
Jun 08, 2004 | 72.86 | 73.26 | 72.12 | 73.18 | 3,788,219 | +0.33(+0.45%) |
Jun 07, 2004 | 71.90 | 72.95 | 71.67 | 72.86 | 4,486,959 | +1.60(+2.25%) |
Jun 04, 2004 | 71.24 | 71.62 | 71.03 | 71.25 | 4,065,274 | +0.76(+1.07%) |
Jun 03, 2004 | 71.45 | 71.47 | 70.28 | 70.50 | 5,426,403 | -0.95(-1.33%) |
Jun 02, 2004 | 72.40 | 72.41 | 71.35 | 71.45 | 5,549,325 | -0.96(-1.32%) |
Jun 01, 2004 | 73.03 | 73.11 | 71.43 | 72.40 | 5,322,234 | -0.71(-0.97%) |
May 28, 2004 | 72.63 | 73.14 | 72.40 | 73.11 | 3,115,811 | +0.48(+0.66%) |
May 27, 2004 | 73.34 | 73.42 | 71.75 | 72.63 | 5,975,761 | -0.08(-0.11%) |
May 26, 2004 | 72.43 | 72.99 | 72.02 | 72.71 | 3,825,854 | +0.22(+0.30%) |
May 25, 2004 | 71.42 | 72.61 | 70.69 | 72.49 | 5,044,665 | +1.07(+1.50%) |
May 24, 2004 | 71.98 | 72.50 | 71.12 | 71.42 | 4,736,655 | -0.01(-0.01%) |
May 21, 2004 | 72.11 | 72.60 | 71.20 | 71.42 | 5,223,332 | -0.51(-0.71%) |
May 20, 2004 | 72.44 | 72.98 | 71.72 | 71.94 | 5,015,252 | -0.22(-0.30%) |
May 19, 2004 | 73.77 | 73.82 | 72.09 | 72.16 | 6,102,921 | -0.49(-0.68%) |
May 18, 2004 | 72.48 | 73.19 | 72.03 | 72.65 | 4,271,557 | +0.49(+0.68%) |
May 17, 2004 | 72.25 | 72.55 | 71.20 | 72.16 | 5,806,471 | -1.04(-1.41%) |
May 14, 2004 | 73.28 | 73.67 | 72.09 | 73.19 | 5,869,537 | +0.44(+0.60%) |
May 13, 2004 | 72.50 | 73.72 | 72.13 | 72.75 | 6,027,139 | +0.41(+0.57%) |
May 12, 2004 | 71.51 | 72.46 | 70.25 | 72.34 | 8,528,857 | -0.15(-0.20%) |
May 11, 2004 | 71.82 | 72.49 | 71.34 | 72.49 | 6,792,541 | +0.79(+1.10%) |
May 10, 2004 | 70.65 | 71.73 | 70.13 | 71.70 | 8,813,747 | -0.73(-1.01%) |
May 07, 2004 | 73.57 | 74.35 | 72.31 | 72.44 | 7,040,568 | -1.64(-2.22%) |
May 06, 2004 | 74.08 | 74.38 | 73.05 | 74.08 | 7,042,623 | -0.78(-1.04%) |
May 05, 2004 | 75.91 | 76.49 | 74.54 | 74.86 | 6,195,145 | -0.95(-1.25%) |
May 04, 2004 | 76.10 | 76.69 | 75.35 | 75.81 | 4,977,489 | +0.35(+0.46%) |