Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 50.00 | 51.80 | 48.00 | 48.00 | 5,373 | -1.80(-3.61%) |
Jan 28, 2005 | 51.80 | 51.80 | 49.20 | 49.80 | 9,695 | +0.00(+0.00%) |
Jan 27, 2005 | 46.80 | 52.20 | 46.00 | 49.80 | 12,224 | +3.40(+7.33%) |
Jan 26, 2005 | 53.00 | 53.20 | 46.00 | 46.40 | 18,264 | -4.80(-9.38%) |
Jan 25, 2005 | 57.00 | 59.80 | 49.80 | 51.20 | 13,324 | -5.80(-10.18%) |
Jan 24, 2005 | 58.00 | 59.80 | 55.20 | 57.00 | 12,662 | -0.80(-1.38%) |
Jan 21, 2005 | 58.80 | 59.60 | 57.80 | 57.80 | 7,370 | -1.20(-2.03%) |
Jan 20, 2005 | 59.00 | 62.80 | 58.20 | 59.00 | 6,735 | +0.00(+0.00%) |
Jan 19, 2005 | 59.00 | 59.80 | 58.60 | 59.00 | 5,849 | -0.40(-0.67%) |
Jan 18, 2005 | 60.20 | 61.00 | 55.60 | 59.40 | 9,095 | +0.40(+0.68%) |
Jan 14, 2005 | 61.20 | 63.00 | 58.40 | 59.00 | 6,926 | -0.60(-1.01%) |
Jan 13, 2005 | 57.60 | 60.20 | 57.40 | 59.60 | 6,289 | +2.20(+3.83%) |
Jan 12, 2005 | 56.20 | 58.20 | 56.20 | 57.40 | 5,437 | +1.20(+2.14%) |
Jan 11, 2005 | 60.80 | 60.80 | 56.00 | 56.20 | 9,347 | -3.80(-6.33%) |
Jan 10, 2005 | 61.00 | 61.40 | 59.40 | 60.00 | 14,736 | -1.00(-1.64%) |
Jan 07, 2005 | 60.20 | 62.80 | 60.00 | 61.00 | 5,218 | +0.20(+0.33%) |
Jan 06, 2005 | 63.00 | 63.00 | 58.00 | 60.80 | 14,226 | -1.00(-1.62%) |
Jan 05, 2005 | 64.40 | 64.40 | 61.20 | 61.80 | 5,829 | -2.80(-4.33%) |
Jan 04, 2005 | 67.00 | 67.00 | 62.60 | 64.60 | 8,440 | -0.20(-0.31%) |
Jan 03, 2005 | 65.40 | 66.60 | 64.80 | 64.80 | 4,878 | -0.40(-0.61%) |
Dec 31, 2004 | 65.00 | 66.00 | 64.60 | 65.20 | 10,125 | -1.00(-1.51%) |
Dec 30, 2004 | 64.40 | 67.40 | 64.40 | 66.20 | 6,980 | +1.20(+1.85%) |
Dec 29, 2004 | 66.60 | 66.60 | 64.60 | 65.00 | 12,165 | -1.60(-2.40%) |
Dec 28, 2004 | 69.40 | 69.40 | 66.40 | 66.60 | 6,145 | -0.40(-0.60%) |
Dec 27, 2004 | 66.00 | 67.60 | 65.00 | 67.00 | 5,700 | -1.00(-1.47%) |
Dec 23, 2004 | 64.00 | 68.00 | 64.00 | 68.00 | 4,170 | +2.40(+3.66%) |
Dec 22, 2004 | 67.20 | 67.20 | 64.40 | 65.60 | 9,120 | -0.80(-1.20%) |
Dec 21, 2004 | 68.60 | 68.60 | 66.00 | 66.40 | 6,310 | -0.60(-0.90%) |
Dec 20, 2004 | 70.00 | 70.20 | 65.00 | 67.00 | 5,605 | -2.50(-3.60%) |
Dec 17, 2004 | 68.40 | 71.00 | 66.60 | 69.50 | 6,100 | +0.30(+0.43%) |
Dec 16, 2004 | 74.00 | 74.00 | 69.20 | 69.20 | 4,460 | -2.20(-3.08%) |
Dec 15, 2004 | 69.00 | 72.60 | 68.00 | 71.40 | 12,995 | +3.40(+5.00%) |
Dec 14, 2004 | 63.60 | 68.20 | 63.60 | 68.00 | 7,055 | +2.20(+3.34%) |
Dec 13, 2004 | 67.20 | 69.20 | 65.20 | 65.80 | 11,300 | -1.80(-2.66%) |
Dec 10, 2004 | 66.20 | 68.00 | 63.60 | 67.60 | 5,485 | +2.40(+3.68%) |
Dec 09, 2004 | 63.00 | 67.40 | 63.00 | 65.20 | 6,265 | +1.60(+2.52%) |
Dec 08, 2004 | 64.20 | 65.80 | 63.20 | 63.60 | 9,285 | -0.20(-0.31%) |
Dec 07, 2004 | 64.00 | 66.00 | 63.80 | 63.80 | 4,300 | -2.40(-3.63%) |
Dec 06, 2004 | 67.20 | 67.60 | 63.40 | 66.20 | 8,075 | -1.20(-1.78%) |
Dec 03, 2004 | 65.80 | 67.82 | 64.40 | 67.40 | 3,990 | +0.80(+1.20%) |
Dec 02, 2004 | 70.00 | 70.00 | 64.20 | 66.60 | 11,510 | -1.80(-2.63%) |
Dec 01, 2004 | 69.80 | 69.80 | 67.80 | 68.40 | 5,240 | +0.00(+0.00%) |
Nov 30, 2004 | 70.40 | 70.40 | 67.80 | 68.40 | 4,260 | +0.20(+0.29%) |
Nov 29, 2004 | 69.00 | 75.60 | 67.00 | 68.20 | 12,885 | -0.60(-0.87%) |
Nov 26, 2004 | 63.20 | 69.80 | 61.20 | 68.80 | 12,225 | +6.80(+10.97%) |
Nov 24, 2004 | 60.60 | 62.60 | 60.60 | 62.00 | 5,525 | +0.40(+0.65%) |
Nov 23, 2004 | 61.00 | 62.00 | 60.00 | 61.60 | 9,445 | +0.20(+0.33%) |
Nov 22, 2004 | 64.00 | 64.00 | 60.80 | 61.40 | 3,880 | -1.40(-2.23%) |
Nov 19, 2004 | 61.80 | 63.40 | 59.60 | 62.80 | 8,605 | +2.60(+4.32%) |
Nov 18, 2004 | 62.00 | 62.00 | 60.00 | 60.20 | 5,550 | -1.00(-1.63%) |
Nov 17, 2004 | 61.20 | 62.00 | 60.80 | 61.20 | 4,510 | +0.80(+1.32%) |
Nov 16, 2004 | 62.60 | 64.00 | 60.20 | 60.40 | 8,690 | -3.00(-4.73%) |
Nov 15, 2004 | 61.20 | 64.00 | 59.60 | 63.40 | 15,390 | +3.60(+6.02%) |
Nov 12, 2004 | 60.00 | 60.40 | 59.60 | 59.80 | 13,960 | -0.20(-0.33%) |
Nov 11, 2004 | 62.40 | 62.40 | 59.60 | 60.00 | 27,550 | -0.20(-0.33%) |
Nov 10, 2004 | 60.00 | 61.60 | 59.77 | 60.20 | 37,325 | -1.40(-2.27%) |
Nov 09, 2004 | 67.20 | 67.20 | 60.80 | 61.60 | 40,825 | -5.60(-8.33%) |
Nov 08, 2004 | 70.80 | 72.80 | 64.60 | 67.20 | 24,050 | -5.80(-7.95%) |
Nov 05, 2004 | 74.00 | 74.40 | 72.40 | 73.00 | 6,145 | -2.00(-2.67%) |
Nov 04, 2004 | 77.00 | 77.00 | 70.80 | 75.00 | 19,440 | -2.40(-3.10%) |
Nov 03, 2004 | 77.80 | 79.80 | 76.20 | 77.40 | 7,510 | +0.40(+0.52%) |
Nov 02, 2004 | 77.00 | 78.60 | 75.40 | 77.00 | 8,955 | +0.80(+1.05%) |
Nov 01, 2004 | 79.40 | 80.00 | 75.20 | 76.20 | 4,080 | -2.40(-3.05%) |
Oct 29, 2004 | 80.00 | 80.00 | 76.00 | 78.60 | 3,815 | -1.00(-1.26%) |
Oct 28, 2004 | 77.00 | 79.60 | 76.80 | 79.60 | 9,440 | +0.60(+0.76%) |
Oct 27, 2004 | 70.80 | 82.00 | 70.80 | 79.00 | 18,040 | +7.40(+10.34%) |
Oct 26, 2004 | 73.00 | 74.00 | 70.60 | 71.60 | 9,600 | -0.40(-0.56%) |
Oct 25, 2004 | 74.00 | 75.00 | 71.20 | 72.00 | 10,850 | +0.00(+0.00%) |
Oct 22, 2004 | 70.20 | 73.60 | 68.60 | 72.00 | 5,945 | +0.40(+0.56%) |
Oct 21, 2004 | 75.50 | 75.80 | 70.40 | 71.60 | 10,500 | -4.00(-5.29%) |
Oct 20, 2004 | 79.40 | 79.40 | 74.60 | 75.60 | 13,670 | -3.00(-3.82%) |
Oct 19, 2004 | 79.60 | 80.00 | 78.40 | 78.60 | 13,305 | -0.20(-0.25%) |
Oct 18, 2004 | 77.00 | 82.00 | 74.80 | 78.80 | 16,565 | +2.40(+3.14%) |
Oct 15, 2004 | 75.00 | 77.40 | 73.80 | 76.40 | 15,725 | +2.40(+3.24%) |
Oct 14, 2004 | 75.80 | 75.80 | 73.40 | 74.00 | 15,420 | +0.60(+0.82%) |
Oct 13, 2004 | 73.60 | 76.00 | 69.40 | 73.40 | 34,785 | +4.40(+6.38%) |
Oct 12, 2004 | 64.00 | 71.80 | 62.40 | 69.00 | 28,655 | +5.00(+7.81%) |
Oct 11, 2004 | 62.20 | 70.00 | 62.20 | 64.00 | 5,645 | -0.80(-1.23%) |
Oct 08, 2004 | 70.00 | 70.00 | 63.20 | 64.80 | 8,210 | -2.80(-4.14%) |
Oct 07, 2004 | 62.00 | 72.00 | 61.80 | 67.60 | 52,305 | +5.60(+9.03%) |
Oct 06, 2004 | 63.00 | 64.00 | 61.60 | 62.00 | 11,155 | -1.20(-1.90%) |
Oct 05, 2004 | 62.00 | 64.00 | 62.00 | 63.20 | 5,095 | -0.80(-1.25%) |
Oct 04, 2004 | 66.60 | 67.40 | 62.00 | 64.00 | 10,065 | +0.60(+0.95%) |
Oct 01, 2004 | 63.80 | 66.80 | 61.20 | 63.40 | 3,360 | +1.00(+1.60%) |
Sep 30, 2004 | 63.00 | 67.40 | 61.40 | 62.40 | 12,925 | +0.00(+0.00%) |
Sep 29, 2004 | 62.00 | 65.60 | 61.00 | 62.40 | 6,440 | +3.80(+6.48%) |
Sep 28, 2004 | 62.40 | 63.00 | 57.60 | 58.60 | 13,870 | -0.40(-0.68%) |
Sep 27, 2004 | 65.60 | 65.60 | 59.00 | 59.00 | 14,560 | -3.40(-5.45%) |
Sep 24, 2004 | 65.20 | 66.00 | 62.20 | 62.40 | 4,150 | -1.40(-2.19%) |
Sep 23, 2004 | 62.60 | 65.20 | 61.60 | 63.80 | 12,715 | +0.80(+1.27%) |
Sep 22, 2004 | 66.20 | 66.40 | 62.20 | 63.00 | 7,210 | -0.40(-0.63%) |
Sep 21, 2004 | 65.40 | 70.00 | 62.60 | 63.40 | 17,730 | -1.60(-2.46%) |
Sep 20, 2004 | 72.80 | 72.80 | 65.00 | 65.00 | 15,105 | -6.50(-9.09%) |
Sep 17, 2004 | 76.40 | 78.00 | 69.00 | 71.50 | 10,690 | -3.50(-4.67%) |
Sep 16, 2004 | 79.20 | 79.20 | 74.80 | 75.00 | 7,985 | -3.20(-4.09%) |
Sep 15, 2004 | 77.00 | 80.80 | 76.20 | 78.20 | 12,345 | +1.20(+1.56%) |
Sep 14, 2004 | 72.40 | 77.20 | 67.60 | 77.00 | 6,165 | +8.20(+11.92%) |
Sep 13, 2004 | 66.00 | 71.80 | 65.20 | 68.80 | 6,030 | +4.20(+6.50%) |
Sep 10, 2004 | 63.40 | 66.20 | 62.80 | 64.60 | 3,400 | +2.20(+3.53%) |
Sep 09, 2004 | 61.60 | 63.20 | 60.00 | 62.40 | 9,795 | +0.80(+1.30%) |
Sep 08, 2004 | 62.20 | 63.80 | 60.80 | 61.60 | 6,705 | -1.20(-1.91%) |
Sep 07, 2004 | 68.00 | 69.80 | 62.00 | 62.80 | 9,975 | -4.60(-6.82%) |
Sep 03, 2004 | 66.20 | 70.00 | 64.80 | 67.40 | 4,435 | -1.60(-2.32%) |
Sep 02, 2004 | 67.00 | 69.00 | 64.40 | 69.00 | 6,380 | +1.40(+2.07%) |
Sep 01, 2004 | 69.00 | 70.00 | 64.20 | 67.60 | 4,360 | +0.60(+0.90%) |
Aug 31, 2004 | 68.40 | 69.20 | 64.40 | 67.00 | 4,340 | -1.00(-1.47%) |
Aug 30, 2004 | 68.60 | 70.20 | 65.40 | 68.00 | 2,085 | -1.80(-2.58%) |
Aug 27, 2004 | 69.00 | 72.20 | 68.00 | 69.80 | 3,165 | +1.40(+2.05%) |
Aug 26, 2004 | 72.00 | 72.00 | 67.00 | 68.40 | 4,470 | -1.80(-2.56%) |
Aug 25, 2004 | 68.00 | 71.60 | 68.00 | 70.20 | 3,550 | +0.00(+0.00%) |
Aug 24, 2004 | 68.00 | 72.40 | 68.00 | 70.20 | 7,540 | +0.20(+0.29%) |
Aug 23, 2004 | 72.00 | 76.80 | 66.40 | 70.00 | 9,525 | -2.20(-3.05%) |
Aug 20, 2004 | 69.20 | 75.80 | 66.40 | 72.20 | 9,270 | +6.40(+9.73%) |
Aug 19, 2004 | 67.44 | 69.40 | 65.20 | 65.80 | 12,685 | -1.60(-2.37%) |
Aug 18, 2004 | 65.00 | 70.80 | 64.60 | 67.40 | 12,620 | +3.80(+5.97%) |
Aug 17, 2004 | 69.60 | 69.80 | 60.40 | 63.60 | 19,550 | -3.00(-4.50%) |
Aug 16, 2004 | 72.00 | 74.40 | 66.20 | 66.60 | 11,640 | -6.40(-8.77%) |
Aug 13, 2004 | 75.20 | 79.80 | 72.20 | 73.00 | 6,725 | +0.60(+0.83%) |
Aug 12, 2004 | 76.20 | 78.00 | 72.40 | 72.40 | 5,820 | -5.00(-6.46%) |
Aug 11, 2004 | 75.80 | 78.80 | 70.60 | 77.40 | 8,390 | +1.80(+2.38%) |
Aug 10, 2004 | 75.20 | 78.40 | 71.60 | 75.60 | 24,580 | +1.20(+1.61%) |
Aug 09, 2004 | 81.00 | 81.00 | 73.60 | 74.40 | 9,028 | -2.80(-3.63%) |
Aug 06, 2004 | 85.40 | 85.40 | 77.00 | 77.20 | 18,490 | -8.40(-9.81%) |
Aug 05, 2004 | 89.60 | 89.60 | 85.00 | 85.60 | 5,105 | -1.40(-1.61%) |
Aug 04, 2004 | 87.60 | 90.00 | 86.80 | 87.00 | 9,125 | -1.40(-1.58%) |
Aug 03, 2004 | 91.20 | 92.00 | 88.40 | 88.40 | 6,588 | -4.20(-4.54%) |
Aug 02, 2004 | 94.20 | 94.20 | 91.20 | 92.60 | 3,340 | -1.60(-1.70%) |
Jul 30, 2004 | 97.80 | 97.80 | 93.00 | 94.20 | 2,960 | -1.20(-1.26%) |
Jul 29, 2004 | 94.40 | 97.00 | 94.00 | 95.40 | 3,725 | +0.40(+0.42%) |
Jul 28, 2004 | 99.80 | 99.80 | 92.00 | 95.00 | 6,015 | -3.60(-3.65%) |
Jul 27, 2004 | 96.40 | 99.80 | 93.80 | 98.60 | 9,745 | +4.40(+4.67%) |
Jul 26, 2004 | 96.20 | 96.20 | 88.00 | 94.20 | 8,310 | +2.40(+2.61%) |
Jul 23, 2004 | 83.40 | 92.40 | 83.40 | 91.80 | 11,765 | +7.60(+9.03%) |
Jul 22, 2004 | 85.00 | 86.20 | 82.80 | 84.20 | 9,910 | -1.00(-1.17%) |
Jul 21, 2004 | 91.40 | 93.80 | 85.20 | 85.20 | 12,810 | -6.40(-6.99%) |
Jul 20, 2004 | 97.20 | 97.60 | 91.20 | 91.60 | 8,010 | -1.00(-1.08%) |
Jul 19, 2004 | 101.40 | 104.00 | 85.20 | 92.60 | 27,245 | -3.40(-3.54%) |
Jul 16, 2004 | 100.00 | 101.80 | 95.20 | 96.00 | 2,625 | -4.00(-4.00%) |
Jul 15, 2004 | 104.84 | 104.84 | 98.00 | 100.00 | 5,155 | +0.00(+0.00%) |
Jul 14, 2004 | 104.80 | 104.80 | 98.00 | 100.00 | 9,210 | +0.20(+0.20%) |
Jul 13, 2004 | 96.20 | 101.80 | 95.40 | 99.80 | 10,005 | +1.00(+1.01%) |
Jul 12, 2004 | 101.60 | 101.60 | 95.20 | 98.80 | 5,270 | -0.20(-0.20%) |
Jul 09, 2004 | 100.20 | 103.00 | 99.00 | 99.00 | 4,020 | -1.40(-1.39%) |
Jul 08, 2004 | 104.40 | 104.40 | 100.00 | 100.40 | 6,145 | -4.00(-3.83%) |
Jul 07, 2004 | 103.40 | 104.40 | 97.00 | 104.40 | 14,065 | +0.20(+0.19%) |
Jul 06, 2004 | 99.80 | 106.00 | 99.80 | 104.20 | 5,660 | -1.80(-1.70%) |
Jul 02, 2004 | 99.80 | 114.20 | 97.60 | 106.00 | 13,400 | -1.80(-1.67%) |
Jul 01, 2004 | 110.80 | 112.40 | 107.00 | 107.80 | 4,830 | +0.00(+0.00%) |
Jun 30, 2004 | 110.80 | 111.00 | 107.00 | 107.80 | 7,300 | -0.60(-0.55%) |
Jun 29, 2004 | 108.80 | 109.80 | 105.00 | 108.40 | 6,880 | +1.80(+1.69%) |
Jun 28, 2004 | 118.00 | 120.00 | 104.80 | 106.60 | 10,540 | -5.60(-4.99%) |
Jun 25, 2004 | 119.40 | 120.00 | 112.20 | 112.20 | 10,745 | -6.00(-5.08%) |
Jun 24, 2004 | 118.00 | 122.00 | 115.60 | 118.20 | 11,870 | +0.00(+0.00%) |
Jun 23, 2004 | 113.20 | 119.00 | 112.00 | 118.20 | 30,810 | +5.40(+4.79%) |
Jun 22, 2004 | 113.80 | 116.20 | 108.60 | 112.80 | 12,920 | +1.80(+1.62%) |
Jun 21, 2004 | 110.40 | 112.20 | 109.20 | 111.00 | 6,370 | +2.20(+2.02%) |
Jun 18, 2004 | 110.00 | 110.20 | 107.40 | 108.80 | 9,135 | +1.60(+1.49%) |
Jun 17, 2004 | 109.40 | 113.00 | 107.20 | 107.20 | 14,290 | -1.20(-1.11%) |
Jun 16, 2004 | 105.20 | 109.40 | 102.60 | 108.40 | 13,425 | +4.60(+4.43%) |
Jun 15, 2004 | 102.20 | 105.60 | 101.40 | 103.80 | 7,970 | +3.04(+3.02%) |
Jun 14, 2004 | 101.80 | 102.20 | 99.80 | 100.76 | 11,135 | +3.56(+3.66%) |
Jun 10, 2004 | 98.80 | 100.00 | 95.40 | 97.20 | 12,935 | +1.00(+1.04%) |
Jun 09, 2004 | 102.00 | 103.00 | 95.20 | 96.20 | 24,885 | +4.40(+4.79%) |
Jun 08, 2004 | 94.60 | 94.80 | 89.00 | 91.80 | 4,325 | +0.00(+0.00%) |
Jun 07, 2004 | 92.80 | 92.80 | 88.00 | 91.80 | 3,070 | +1.20(+1.32%) |
Jun 04, 2004 | 87.00 | 92.60 | 87.00 | 90.60 | 4,565 | +1.80(+2.03%) |
Jun 03, 2004 | 88.60 | 93.00 | 88.40 | 88.80 | 4,035 | -2.20(-2.42%) |
Jun 02, 2004 | 91.40 | 94.40 | 87.40 | 91.00 | 3,040 | -1.80(-1.94%) |
Jun 01, 2004 | 91.60 | 94.80 | 91.60 | 92.80 | 2,355 | -1.00(-1.07%) |
May 28, 2004 | 94.60 | 95.00 | 92.00 | 93.80 | 8,210 | +0.80(+0.86%) |
May 27, 2004 | 88.40 | 94.20 | 88.40 | 93.00 | 20,525 | +3.20(+3.56%) |
May 26, 2004 | 89.00 | 90.00 | 87.40 | 89.80 | 7,285 | +1.20(+1.35%) |
May 25, 2004 | 89.00 | 91.60 | 84.60 | 88.60 | 9,340 | -2.00(-2.21%) |
May 24, 2004 | 91.80 | 92.00 | 86.00 | 90.60 | 6,830 | +2.20(+2.49%) |
May 21, 2004 | 86.80 | 91.60 | 86.00 | 88.40 | 12,490 | +4.60(+5.49%) |
May 20, 2004 | 85.60 | 85.60 | 82.20 | 83.80 | 6,490 | -3.20(-3.68%) |
May 19, 2004 | 88.40 | 90.60 | 82.20 | 87.00 | 6,125 | +1.00(+1.16%) |
May 18, 2004 | 90.80 | 91.60 | 83.60 | 86.00 | 4,335 | -2.60(-2.93%) |
May 17, 2004 | 91.80 | 92.40 | 86.40 | 88.60 | 4,680 | +0.60(+0.68%) |
May 14, 2004 | 94.00 | 95.00 | 87.20 | 88.00 | 4,850 | -5.20(-5.58%) |
May 13, 2004 | 96.80 | 96.80 | 91.20 | 93.20 | 7,995 | +0.20(+0.22%) |
May 12, 2004 | 102.00 | 102.00 | 91.40 | 93.00 | 21,690 | +6.60(+7.64%) |
May 11, 2004 | 88.00 | 88.00 | 83.40 | 86.40 | 8,245 | +1.00(+1.17%) |
May 10, 2004 | 96.00 | 96.00 | 84.00 | 85.40 | 12,565 | -9.60(-10.11%) |
May 07, 2004 | 94.22 | 99.00 | 93.20 | 95.00 | 6,465 | +0.00(+0.00%) |
May 06, 2004 | 104.00 | 104.00 | 90.40 | 95.00 | 19,880 | -7.00(-6.86%) |
May 05, 2004 | 105.40 | 105.40 | 101.20 | 102.00 | 2,795 | +0.60(+0.59%) |
May 04, 2004 | 103.60 | 103.80 | 100.00 | 101.40 | 9,525 | -0.20(-0.20%) |
May 03, 2004 | 107.00 | 109.40 | 101.00 | 101.60 | 8,995 | +1.60(+1.60%) |
Apr 30, 2004 | 104.60 | 107.32 | 100.00 | 100.00 | 5,180 | -3.20(-3.10%) |
Apr 29, 2004 | 106.80 | 110.80 | 102.40 | 103.20 | 6,265 | -1.20(-1.15%) |
Apr 28, 2004 | 105.40 | 108.80 | 104.00 | 104.40 | 15,405 | -3.40(-3.15%) |
Apr 27, 2004 | 109.40 | 111.80 | 105.80 | 107.80 | 8,220 | -2.00(-1.82%) |
Apr 26, 2004 | 113.00 | 114.00 | 109.20 | 109.80 | 6,555 | -1.00(-0.90%) |
Apr 23, 2004 | 113.60 | 114.20 | 108.00 | 110.80 | 7,430 | -2.00(-1.77%) |
Apr 22, 2004 | 114.00 | 115.20 | 112.00 | 112.80 | 5,090 | +0.40(+0.36%) |
Apr 21, 2004 | 113.00 | 116.40 | 112.20 | 112.40 | 5,510 | -0.40(-0.35%) |
Apr 20, 2004 | 114.00 | 116.80 | 112.60 | 112.80 | 8,290 | -2.80(-2.42%) |
Apr 19, 2004 | 120.40 | 120.40 | 113.40 | 115.60 | 19,825 | +0.60(+0.52%) |
Apr 16, 2004 | 115.00 | 125.00 | 109.40 | 115.00 | 33,245 | +4.20(+3.79%) |
Apr 15, 2004 | 110.00 | 111.60 | 108.40 | 110.80 | 2,360 | -1.00(-0.89%) |
Apr 14, 2004 | 109.00 | 112.60 | 106.80 | 111.80 | 3,725 | +0.80(+0.72%) |
Apr 13, 2004 | 116.40 | 116.40 | 106.80 | 111.00 | 16,170 | -4.00(-3.48%) |
Apr 12, 2004 | 118.00 | 118.80 | 114.40 | 115.00 | 3,645 | -3.60(-3.04%) |
Apr 08, 2004 | 118.20 | 121.20 | 117.20 | 118.60 | 2,415 | +1.40(+1.19%) |
Apr 07, 2004 | 123.80 | 123.80 | 115.40 | 117.20 | 11,625 | -6.40(-5.18%) |
Apr 06, 2004 | 124.00 | 125.40 | 120.00 | 123.60 | 2,845 | -1.20(-0.96%) |
Apr 05, 2004 | 120.60 | 129.40 | 120.00 | 124.80 | 10,750 | -2.20(-1.73%) |
Apr 02, 2004 | 120.00 | 128.00 | 120.00 | 127.00 | 13,105 | +8.00(+6.72%) |
Apr 01, 2004 | 115.60 | 120.60 | 115.60 | 119.00 | 7,965 | +1.80(+1.54%) |
Mar 31, 2004 | 114.40 | 117.80 | 110.00 | 117.20 | 4,460 | +3.00(+2.63%) |
Mar 30, 2004 | 108.00 | 115.00 | 108.00 | 114.20 | 4,085 | +1.00(+0.88%) |
Mar 29, 2004 | 108.60 | 114.00 | 105.20 | 113.20 | 5,905 | +7.40(+6.99%) |
Mar 26, 2004 | 115.00 | 116.20 | 104.20 | 105.80 | 7,115 | -6.80(-6.04%) |
Mar 25, 2004 | 113.20 | 113.80 | 110.00 | 112.60 | 2,190 | +3.00(+2.74%) |
Mar 24, 2004 | 110.80 | 112.80 | 107.20 | 109.60 | 3,455 | -2.40(-2.14%) |
Mar 23, 2004 | 115.00 | 115.00 | 108.00 | 112.00 | 2,925 | +0.00(+0.00%) |
Mar 22, 2004 | 116.00 | 117.00 | 107.40 | 112.00 | 5,175 | -4.00(-3.45%) |
Mar 19, 2004 | 112.20 | 117.60 | 112.20 | 116.00 | 10,765 | +4.80(+4.32%) |
Mar 18, 2004 | 111.60 | 114.60 | 108.00 | 111.20 | 6,700 | +0.80(+0.72%) |
Mar 17, 2004 | 108.40 | 111.40 | 106.20 | 110.40 | 12,460 | +5.00(+4.74%) |
Mar 16, 2004 | 112.20 | 113.00 | 103.00 | 105.40 | 28,640 | -6.20(-5.56%) |
Mar 15, 2004 | 119.60 | 120.00 | 108.80 | 111.60 | 9,500 | -6.40(-5.42%) |
Mar 12, 2004 | 120.00 | 120.60 | 116.20 | 118.00 | 7,635 | +0.20(+0.17%) |
Mar 11, 2004 | 112.00 | 125.00 | 107.60 | 117.80 | 19,110 | +5.80(+5.18%) |
Mar 10, 2004 | 118.00 | 121.18 | 111.00 | 112.00 | 15,780 | -7.00(-5.88%) |
Mar 09, 2004 | 125.00 | 125.80 | 117.80 | 119.00 | 20,110 | -6.04(-4.83%) |
Mar 08, 2004 | 124.80 | 129.00 | 123.80 | 125.04 | 11,780 | -1.96(-1.54%) |
Mar 05, 2004 | 127.00 | 131.00 | 125.80 | 127.00 | 8,230 | -0.20(-0.16%) |
Mar 04, 2004 | 125.20 | 129.20 | 125.20 | 127.20 | 6,940 | -0.40(-0.31%) |
Mar 03, 2004 | 125.00 | 129.00 | 122.40 | 127.60 | 6,150 | +3.00(+2.41%) |
Mar 02, 2004 | 127.20 | 127.80 | 124.60 | 124.60 | 6,770 | -2.40(-1.89%) |
Mar 01, 2004 | 127.40 | 129.80 | 126.00 | 127.00 | 9,430 | +2.20(+1.76%) |
Feb 27, 2004 | 129.80 | 131.00 | 124.60 | 124.80 | 7,170 | -2.00(-1.58%) |
Feb 26, 2004 | 132.60 | 134.00 | 126.80 | 126.80 | 6,560 | -2.80(-2.16%) |
Feb 25, 2004 | 124.20 | 130.20 | 123.60 | 129.60 | 7,535 | +2.80(+2.21%) |
Feb 24, 2004 | 125.60 | 126.80 | 123.00 | 126.80 | 2,905 | +1.40(+1.12%) |
Feb 23, 2004 | 130.00 | 131.20 | 122.66 | 125.40 | 3,410 | -3.40(-2.64%) |
Feb 20, 2004 | 126.00 | 129.80 | 122.00 | 128.80 | 4,100 | +2.80(+2.22%) |
Feb 19, 2004 | 120.60 | 131.60 | 120.60 | 126.00 | 8,305 | -1.60(-1.25%) |
Feb 18, 2004 | 127.20 | 132.40 | 122.60 | 127.60 | 18,455 | +6.20(+5.11%) |
Feb 17, 2004 | 124.20 | 126.00 | 121.40 | 121.40 | 4,920 | -3.60(-2.88%) |
Feb 13, 2004 | 126.00 | 127.00 | 121.82 | 125.00 | 3,765 | +3.40(+2.80%) |
Feb 12, 2004 | 122.80 | 126.00 | 121.00 | 121.60 | 4,160 | -1.20(-0.98%) |
Feb 11, 2004 | 126.40 | 126.40 | 120.20 | 122.80 | 6,630 | -3.40(-2.69%) |
Feb 10, 2004 | 121.60 | 127.00 | 120.60 | 126.20 | 5,185 | +2.40(+1.94%) |
Feb 09, 2004 | 119.80 | 125.60 | 116.20 | 123.80 | 4,395 | +5.60(+4.74%) |
Feb 06, 2004 | 122.20 | 122.40 | 117.60 | 118.20 | 1,745 | -1.80(-1.50%) |
Feb 05, 2004 | 118.00 | 123.60 | 117.60 | 120.00 | 8,380 | -1.80(-1.48%) |
Feb 04, 2004 | 126.80 | 126.80 | 118.60 | 121.80 | 9,340 | -3.20(-2.56%) |
Feb 03, 2004 | 126.60 | 127.20 | 124.60 | 125.00 | 4,535 | -1.00(-0.79%) |