Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 83.41 | 83.53 | 81.37 | 83.15 | 5,889,752 | +0.44(+0.53%) |
Apr 28, 2005 | 83.27 | 84.01 | 82.49 | 82.71 | 4,590,279 | -1.19(-1.42%) |
Apr 27, 2005 | 82.26 | 84.22 | 81.92 | 83.90 | 4,663,614 | +1.59(+1.93%) |
Apr 26, 2005 | 82.33 | 83.46 | 81.85 | 82.32 | 4,757,241 | -0.02(-0.02%) |
Apr 25, 2005 | 81.41 | 82.85 | 81.41 | 82.33 | 4,628,167 | +1.21(+1.49%) |
Apr 22, 2005 | 81.76 | 82.34 | 80.36 | 81.12 | 9,336,604 | -0.72(-0.88%) |
Apr 21, 2005 | 82.18 | 83.25 | 80.55 | 81.84 | 9,082,823 | +0.61(+0.75%) |
Apr 20, 2005 | 83.08 | 83.23 | 81.03 | 81.23 | 7,043,968 | -1.84(-2.21%) |
Apr 19, 2005 | 83.70 | 84.03 | 83.05 | 83.07 | 5,926,355 | -0.51(-0.61%) |
Apr 18, 2005 | 83.07 | 84.08 | 82.77 | 83.59 | 5,213,816 | +0.67(+0.81%) |
Apr 15, 2005 | 84.36 | 84.92 | 82.92 | 82.92 | 7,193,078 | -1.56(-1.84%) |
Apr 14, 2005 | 85.77 | 85.96 | 84.43 | 84.47 | 5,587,552 | -1.18(-1.38%) |
Apr 13, 2005 | 87.03 | 87.21 | 85.44 | 85.66 | 6,017,156 | -1.36(-1.57%) |
Apr 12, 2005 | 86.86 | 87.57 | 85.76 | 87.02 | 7,619,599 | -0.26(-0.29%) |
Apr 11, 2005 | 88.33 | 88.62 | 87.15 | 87.28 | 4,635,102 | -0.65(-0.74%) |
Apr 08, 2005 | 88.18 | 88.96 | 87.81 | 87.93 | 4,882,205 | -0.47(-0.53%) |
Apr 07, 2005 | 87.60 | 88.71 | 87.36 | 88.40 | 6,082,400 | +0.80(+0.92%) |
Apr 06, 2005 | 86.39 | 87.70 | 86.26 | 87.60 | 6,780,041 | +1.49(+1.73%) |
Apr 05, 2005 | 86.39 | 87.13 | 86.00 | 86.11 | 6,076,107 | -0.32(-0.37%) |
Apr 04, 2005 | 84.99 | 86.68 | 84.54 | 86.43 | 7,917,690 | +1.32(+1.56%) |
Apr 01, 2005 | 86.22 | 86.47 | 84.33 | 85.10 | 7,228,011 | -0.54(-0.63%) |
Mar 31, 2005 | 85.65 | 85.85 | 84.92 | 85.64 | 4,868,591 | +0.15(+0.17%) |
Mar 30, 2005 | 84.24 | 85.57 | 84.24 | 85.49 | 5,223,191 | +1.05(+1.24%) |
Mar 29, 2005 | 85.40 | 86.14 | 84.38 | 84.44 | 4,927,541 | -0.96(-1.12%) |
Mar 28, 2005 | 84.83 | 85.64 | 84.52 | 85.40 | 3,266,276 | +1.00(+1.18%) |
Mar 24, 2005 | 84.70 | 85.26 | 84.38 | 84.40 | 3,746,097 | +0.26(+0.31%) |
Mar 23, 2005 | 83.78 | 84.81 | 83.70 | 84.14 | 5,717,011 | +0.05(+0.06%) |
Mar 22, 2005 | 85.45 | 86.42 | 83.83 | 84.08 | 7,304,556 | -1.25(-1.47%) |
Mar 21, 2005 | 85.73 | 86.30 | 85.34 | 85.34 | 5,066,119 | -0.30(-0.35%) |
Mar 18, 2005 | 85.42 | 86.19 | 85.31 | 85.63 | 9,730,633 | -0.05(-0.05%) |
Mar 17, 2005 | 85.63 | 86.61 | 84.44 | 85.68 | 7,128,990 | +0.05(+0.06%) |
Mar 16, 2005 | 86.07 | 86.10 | 84.56 | 85.63 | 4,064,993 | -0.44(-0.52%) |
Mar 15, 2005 | 86.97 | 87.13 | 85.98 | 86.07 | 3,964,945 | +0.42(+0.49%) |
Mar 14, 2005 | 85.50 | 86.23 | 84.92 | 85.65 | 3,468,813 | +0.35(+0.41%) |
Mar 11, 2005 | 86.69 | 86.86 | 84.80 | 85.30 | 3,861,686 | -1.39(-1.60%) |
Mar 10, 2005 | 86.78 | 87.21 | 86.29 | 86.68 | 3,121,919 | +0.36(+0.41%) |
Mar 09, 2005 | 87.60 | 87.60 | 86.29 | 86.33 | 3,502,077 | -1.37(-1.56%) |
Mar 08, 2005 | 87.83 | 88.12 | 87.28 | 87.70 | 3,470,996 | -0.13(-0.15%) |
Mar 07, 2005 | 87.17 | 88.08 | 86.84 | 87.83 | 3,267,432 | +0.99(+1.14%) |
Mar 04, 2005 | 85.80 | 87.85 | 85.67 | 86.84 | 3,986,008 | +1.65(+1.94%) |
Mar 03, 2005 | 85.96 | 86.32 | 84.87 | 85.19 | 2,651,345 | -0.25(-0.29%) |
Mar 02, 2005 | 85.06 | 86.68 | 85.04 | 85.44 | 2,862,872 | -0.23(-0.26%) |
Mar 01, 2005 | 84.39 | 86.24 | 84.39 | 85.66 | 3,277,578 | +0.95(+1.12%) |
Feb 28, 2005 | 85.65 | 85.73 | 84.36 | 84.71 | 3,403,441 | -1.01(-1.18%) |
Feb 25, 2005 | 84.66 | 85.84 | 84.50 | 85.73 | 2,906,025 | +1.25(+1.47%) |
Feb 24, 2005 | 84.60 | 85.03 | 84.19 | 84.48 | 2,563,369 | -0.47(-0.56%) |
Feb 23, 2005 | 84.57 | 85.19 | 84.22 | 84.96 | 3,549,982 | +0.97(+1.16%) |
Feb 22, 2005 | 84.13 | 85.07 | 83.72 | 83.98 | 3,236,223 | -0.89(-1.05%) |
Feb 18, 2005 | 86.15 | 86.27 | 84.56 | 84.87 | 4,374,386 | -1.25(-1.45%) |
Feb 17, 2005 | 87.67 | 87.84 | 86.07 | 86.12 | 3,017,375 | -1.30(-1.49%) |
Feb 16, 2005 | 87.48 | 87.69 | 86.90 | 87.42 | 2,869,037 | -0.34(-0.39%) |
Feb 15, 2005 | 87.60 | 88.13 | 87.40 | 87.76 | 3,158,137 | +0.58(+0.66%) |
Feb 14, 2005 | 87.81 | 88.28 | 86.96 | 87.18 | 2,925,290 | -0.62(-0.71%) |
Feb 11, 2005 | 87.81 | 88.71 | 87.26 | 87.81 | 5,087,053 | +0.00(+0.00%) |
Feb 10, 2005 | 87.05 | 87.97 | 87.01 | 87.81 | 4,605,434 | +1.03(+1.18%) |
Feb 09, 2005 | 86.84 | 88.26 | 86.70 | 86.78 | 5,894,761 | -0.08(-0.09%) |
Feb 08, 2005 | 85.63 | 87.15 | 85.58 | 86.86 | 5,422,903 | +1.53(+1.79%) |
Feb 07, 2005 | 85.66 | 85.81 | 85.13 | 85.33 | 3,480,244 | -0.33(-0.39%) |
Feb 04, 2005 | 84.67 | 85.91 | 84.64 | 85.66 | 4,788,064 | +1.00(+1.18%) |
Feb 03, 2005 | 84.40 | 84.82 | 84.25 | 84.67 | 3,767,160 | +0.12(+0.14%) |
Feb 02, 2005 | 84.21 | 84.85 | 84.08 | 84.55 | 3,680,083 | +0.15(+0.18%) |
Feb 01, 2005 | 83.82 | 84.82 | 83.55 | 84.40 | 4,355,635 | +0.43(+0.51%) |
Jan 31, 2005 | 83.61 | 84.07 | 83.43 | 83.97 | 4,914,441 | +1.35(+1.63%) |
Jan 28, 2005 | 81.48 | 83.09 | 80.98 | 82.63 | 7,518,652 | +1.65(+2.04%) |
Jan 27, 2005 | 80.49 | 81.24 | 80.21 | 80.98 | 4,468,269 | +0.58(+0.72%) |
Jan 26, 2005 | 80.34 | 80.60 | 79.26 | 80.40 | 4,892,094 | +0.31(+0.39%) |
Jan 25, 2005 | 81.05 | 81.52 | 79.89 | 80.09 | 4,323,527 | -0.30(-0.37%) |
Jan 24, 2005 | 80.46 | 81.40 | 80.23 | 80.39 | 5,002,931 | -0.07(-0.09%) |
Jan 21, 2005 | 80.35 | 81.40 | 80.03 | 80.46 | 5,912,356 | -0.05(-0.07%) |
Jan 20, 2005 | 80.59 | 80.80 | 80.10 | 80.51 | 4,176,729 | -0.51(-0.63%) |
Jan 19, 2005 | 81.23 | 81.54 | 80.83 | 81.02 | 4,586,812 | -0.73(-0.90%) |
Jan 18, 2005 | 80.67 | 81.90 | 80.63 | 81.76 | 4,141,667 | +0.61(+0.75%) |
Jan 14, 2005 | 80.28 | 81.25 | 80.15 | 81.15 | 3,589,025 | +1.00(+1.24%) |
Jan 13, 2005 | 80.04 | 80.95 | 80.03 | 80.15 | 4,182,123 | -0.26(-0.32%) |
Jan 12, 2005 | 81.05 | 81.18 | 79.74 | 80.41 | 5,106,190 | -0.70(-0.86%) |
Jan 11, 2005 | 81.02 | 81.51 | 80.51 | 81.11 | 4,023,381 | -0.63(-0.77%) |
Jan 10, 2005 | 81.19 | 82.09 | 81.19 | 81.74 | 3,454,172 | +0.16(+0.19%) |
Jan 07, 2005 | 81.93 | 82.11 | 81.29 | 81.58 | 3,949,276 | -0.35(-0.43%) |
Jan 06, 2005 | 80.95 | 81.95 | 80.91 | 81.93 | 4,610,829 | +1.11(+1.38%) |
Jan 05, 2005 | 80.78 | 81.74 | 80.65 | 80.82 | 4,686,860 | -0.37(-0.45%) |
Jan 04, 2005 | 81.60 | 81.91 | 80.91 | 81.19 | 6,619,630 | -0.53(-0.65%) |
Jan 03, 2005 | 81.68 | 81.95 | 81.24 | 81.72 | 5,444,351 | +0.71(+0.87%) |
Dec 31, 2004 | 81.69 | 81.76 | 81.01 | 81.01 | 1,910,294 | -0.69(-0.84%) |
Dec 30, 2004 | 81.68 | 82.21 | 81.58 | 81.69 | 2,092,153 | +0.21(+0.26%) |
Dec 29, 2004 | 81.68 | 81.88 | 81.23 | 81.48 | 2,039,624 | -0.39(-0.48%) |
Dec 28, 2004 | 81.13 | 81.92 | 81.13 | 81.87 | 2,320,119 | +0.74(+0.91%) |
Dec 27, 2004 | 81.72 | 81.79 | 80.82 | 81.13 | 2,204,788 | -0.12(-0.14%) |
Dec 23, 2004 | 81.48 | 82.07 | 81.25 | 81.25 | 2,583,790 | -0.04(-0.05%) |
Dec 22, 2004 | 81.33 | 82.14 | 81.16 | 81.29 | 4,518,486 | -0.47(-0.58%) |
Dec 21, 2004 | 80.98 | 81.90 | 78.20 | 81.76 | 6,744,080 | +0.95(+1.18%) |
Dec 20, 2004 | 80.79 | 81.78 | 80.25 | 80.81 | 6,213,015 | +0.03(+0.04%) |
Dec 17, 2004 | 81.05 | 82.21 | 80.20 | 80.78 | 10,128,771 | -1.28(-1.57%) |
Dec 16, 2004 | 82.81 | 83.31 | 81.52 | 82.07 | 10,537,184 | -3.00(-3.52%) |
Dec 15, 2004 | 85.38 | 85.97 | 84.61 | 85.06 | 6,204,025 | -0.49(-0.57%) |
Dec 14, 2004 | 86.00 | 86.00 | 85.38 | 85.56 | 5,367,420 | -0.44(-0.52%) |
Dec 13, 2004 | 85.61 | 86.33 | 85.21 | 86.00 | 5,398,115 | +0.82(+0.96%) |
Dec 10, 2004 | 84.48 | 85.59 | 83.50 | 85.18 | 5,007,169 | +1.49(+1.78%) |
Dec 09, 2004 | 83.07 | 83.95 | 82.68 | 83.69 | 3,315,594 | +0.63(+0.76%) |
Dec 08, 2004 | 82.95 | 83.84 | 82.53 | 83.06 | 3,902,913 | +0.46(+0.56%) |
Dec 07, 2004 | 83.87 | 83.93 | 82.60 | 82.60 | 2,928,758 | -0.84(-1.01%) |
Dec 06, 2004 | 83.35 | 83.88 | 82.81 | 83.45 | 3,005,560 | +0.55(+0.66%) |
Dec 03, 2004 | 83.00 | 83.38 | 82.15 | 82.90 | 3,504,646 | -0.10(-0.12%) |
Dec 02, 2004 | 82.55 | 83.67 | 82.43 | 83.00 | 4,514,119 | +0.47(+0.57%) |
Dec 01, 2004 | 81.95 | 82.65 | 81.72 | 82.53 | 4,063,838 | +0.97(+1.18%) |
Nov 30, 2004 | 81.41 | 82.00 | 81.40 | 81.57 | 3,809,928 | -0.25(-0.30%) |
Nov 29, 2004 | 82.09 | 82.21 | 81.37 | 81.82 | 3,701,275 | +0.19(+0.23%) |
Nov 26, 2004 | 81.72 | 82.07 | 81.62 | 81.63 | 1,022,573 | -0.12(-0.15%) |
Nov 24, 2004 | 81.05 | 81.93 | 81.05 | 81.76 | 3,117,809 | +0.93(+1.15%) |
Nov 23, 2004 | 80.78 | 81.03 | 80.26 | 80.83 | 3,375,572 | +0.30(+0.38%) |
Nov 22, 2004 | 80.00 | 80.90 | 79.53 | 80.53 | 3,010,954 | +0.30(+0.37%) |
Nov 19, 2004 | 81.58 | 81.58 | 79.35 | 80.23 | 4,597,086 | -1.39(-1.71%) |
Nov 18, 2004 | 81.68 | 81.74 | 81.07 | 81.62 | 2,680,114 | +0.09(+0.11%) |
Nov 17, 2004 | 81.02 | 82.07 | 80.93 | 81.53 | 4,708,437 | +0.77(+0.95%) |
Nov 16, 2004 | 81.47 | 81.47 | 80.53 | 80.76 | 4,744,911 | -0.70(-0.86%) |
Nov 15, 2004 | 81.64 | 81.83 | 80.70 | 81.46 | 4,205,113 | -0.03(-0.04%) |
Nov 12, 2004 | 80.55 | 81.68 | 80.41 | 81.49 | 5,696,077 | +1.29(+1.61%) |
Nov 11, 2004 | 78.84 | 80.43 | 78.80 | 80.20 | 5,093,732 | +1.75(+2.23%) |
Nov 10, 2004 | 78.57 | 78.90 | 78.16 | 78.45 | 3,354,637 | -0.09(-0.12%) |
Nov 09, 2004 | 78.03 | 78.86 | 77.78 | 78.54 | 3,630,123 | +0.51(+0.66%) |
Nov 08, 2004 | 78.17 | 78.49 | 77.69 | 78.03 | 3,633,591 | -0.50(-0.63%) |
Nov 05, 2004 | 78.25 | 79.22 | 77.36 | 78.52 | 6,553,744 | +0.66(+0.85%) |
Nov 04, 2004 | 77.37 | 78.29 | 76.66 | 77.86 | 5,634,943 | +0.49(+0.63%) |
Nov 03, 2004 | 77.87 | 78.25 | 76.83 | 77.37 | 5,566,104 | +0.64(+0.83%) |
Nov 02, 2004 | 76.97 | 77.65 | 76.69 | 76.73 | 5,484,165 | +0.18(+0.23%) |
Nov 01, 2004 | 76.46 | 77.01 | 76.15 | 76.55 | 3,249,195 | -0.05(-0.06%) |
Oct 29, 2004 | 75.86 | 76.66 | 75.86 | 76.60 | 4,960,933 | +0.74(+0.98%) |
Oct 28, 2004 | 74.83 | 76.41 | 74.59 | 75.86 | 6,835,010 | +1.04(+1.38%) |
Oct 27, 2004 | 72.63 | 74.98 | 72.41 | 74.83 | 5,934,832 | +1.82(+2.50%) |
Oct 26, 2004 | 72.26 | 73.80 | 72.26 | 73.00 | 4,424,988 | +1.04(+1.45%) |
Oct 25, 2004 | 71.44 | 72.19 | 70.94 | 71.96 | 3,878,125 | -0.22(-0.30%) |
Oct 22, 2004 | 72.43 | 72.99 | 71.64 | 72.18 | 4,515,789 | -0.60(-0.82%) |
Oct 21, 2004 | 71.63 | 73.07 | 71.62 | 72.78 | 5,167,580 | +0.88(+1.22%) |
Oct 20, 2004 | 71.72 | 72.17 | 70.65 | 71.90 | 5,053,404 | -0.56(-0.77%) |
Oct 19, 2004 | 73.39 | 73.97 | 72.10 | 72.46 | 5,322,983 | -0.93(-1.26%) |
Oct 18, 2004 | 73.32 | 73.54 | 72.48 | 73.39 | 3,303,521 | +0.07(+0.10%) |
Oct 15, 2004 | 72.96 | 73.44 | 72.48 | 73.32 | 4,094,790 | +0.96(+1.32%) |
Oct 14, 2004 | 73.19 | 73.32 | 71.94 | 72.36 | 5,028,103 | -1.39(-1.89%) |
Oct 13, 2004 | 73.97 | 74.16 | 73.34 | 73.75 | 3,756,500 | +0.10(+0.14%) |
Oct 12, 2004 | 72.61 | 73.81 | 72.60 | 73.65 | 3,356,050 | +0.35(+0.48%) |
Oct 11, 2004 | 73.81 | 73.90 | 73.22 | 73.30 | 2,086,630 | -0.08(-0.11%) |
Oct 08, 2004 | 73.85 | 74.36 | 73.12 | 73.38 | 3,890,711 | -0.47(-0.64%) |
Oct 07, 2004 | 73.97 | 74.30 | 73.47 | 73.85 | 3,537,909 | -0.53(-0.71%) |
Oct 06, 2004 | 73.25 | 74.48 | 73.00 | 74.38 | 4,424,731 | +1.14(+1.55%) |
Oct 05, 2004 | 73.93 | 74.05 | 73.03 | 73.25 | 5,098,484 | -0.62(-0.84%) |
Oct 04, 2004 | 73.81 | 74.32 | 73.53 | 73.87 | 4,675,687 | +0.74(+1.01%) |
Oct 01, 2004 | 72.77 | 73.73 | 72.68 | 73.13 | 4,090,294 | +0.53(+0.73%) |
Sep 30, 2004 | 72.68 | 72.86 | 71.98 | 72.60 | 3,495,527 | -0.03(-0.04%) |
Sep 29, 2004 | 72.46 | 72.78 | 71.94 | 72.63 | 3,860,530 | +0.17(+0.24%) |
Sep 28, 2004 | 72.22 | 72.60 | 71.45 | 72.46 | 3,604,566 | +0.24(+0.33%) |
Sep 27, 2004 | 72.79 | 72.79 | 71.73 | 72.22 | 4,385,559 | -0.57(-0.78%) |
Sep 24, 2004 | 72.93 | 73.01 | 72.29 | 72.79 | 3,357,334 | +0.32(+0.44%) |
Sep 23, 2004 | 72.02 | 72.91 | 72.02 | 72.47 | 5,540,674 | -0.25(-0.34%) |
Sep 22, 2004 | 72.47 | 73.33 | 72.02 | 72.72 | 8,296,178 | -1.18(-1.59%) |
Sep 21, 2004 | 72.41 | 73.94 | 72.22 | 73.89 | 7,867,216 | +2.51(+3.51%) |
Sep 20, 2004 | 70.85 | 71.73 | 70.83 | 71.38 | 3,875,813 | -0.29(-0.40%) |
Sep 17, 2004 | 72.64 | 72.77 | 71.49 | 71.67 | 3,712,833 | -0.86(-1.19%) |
Sep 16, 2004 | 72.14 | 72.89 | 71.94 | 72.54 | 3,244,700 | +0.58(+0.81%) |
Sep 15, 2004 | 73.19 | 73.20 | 71.95 | 71.95 | 3,554,991 | -1.32(-1.80%) |
Sep 14, 2004 | 72.63 | 73.39 | 72.33 | 73.27 | 3,724,649 | +0.39(+0.53%) |
Sep 13, 2004 | 72.72 | 72.88 | 72.23 | 72.88 | 3,799,140 | +0.37(+0.50%) |
Sep 10, 2004 | 71.53 | 72.59 | 71.40 | 72.51 | 3,655,296 | +0.98(+1.37%) |
Sep 09, 2004 | 71.71 | 71.76 | 70.55 | 71.53 | 3,957,239 | +0.33(+0.47%) |
Sep 08, 2004 | 71.86 | 72.06 | 71.14 | 71.20 | 3,589,282 | -0.62(-0.86%) |
Sep 07, 2004 | 71.01 | 72.24 | 70.90 | 71.81 | 5,013,077 | +1.58(+2.25%) |
Sep 03, 2004 | 70.90 | 71.42 | 70.08 | 70.23 | 2,334,504 | -0.67(-0.94%) |
Sep 02, 2004 | 69.45 | 71.09 | 69.21 | 70.90 | 3,032,916 | +1.46(+2.10%) |
Sep 01, 2004 | 69.96 | 70.47 | 69.26 | 69.45 | 2,458,055 | -0.36(-0.51%) |
Aug 31, 2004 | 69.73 | 69.93 | 68.88 | 69.80 | 3,087,371 | +0.39(+0.56%) |
Aug 30, 2004 | 70.26 | 70.35 | 69.31 | 69.41 | 2,346,576 | -1.04(-1.47%) |
Aug 27, 2004 | 70.95 | 71.01 | 70.21 | 70.45 | 2,109,363 | -0.50(-0.70%) |
Aug 26, 2004 | 70.02 | 71.30 | 69.89 | 70.95 | 4,323,013 | +0.85(+1.21%) |
Aug 25, 2004 | 68.35 | 70.27 | 68.18 | 70.10 | 5,271,353 | +1.95(+2.86%) |
Aug 24, 2004 | 68.64 | 68.81 | 68.10 | 68.15 | 3,045,502 | +0.02(+0.03%) |
Aug 23, 2004 | 68.37 | 68.78 | 67.96 | 68.13 | 5,368,704 | -0.24(-0.35%) |
Aug 20, 2004 | 67.43 | 68.57 | 67.26 | 68.37 | 3,404,983 | +0.94(+1.40%) |
Aug 19, 2004 | 67.98 | 68.28 | 66.92 | 67.43 | 3,448,906 | -0.65(-0.96%) |
Aug 18, 2004 | 67.20 | 68.13 | 67.01 | 68.08 | 3,827,908 | +0.82(+1.22%) |
Aug 17, 2004 | 67.42 | 67.93 | 67.15 | 67.27 | 4,010,410 | +0.44(+0.66%) |
Aug 16, 2004 | 65.60 | 67.19 | 65.60 | 66.82 | 3,840,238 | +1.22(+1.86%) |
Aug 13, 2004 | 65.30 | 65.60 | 64.85 | 65.60 | 3,257,543 | +0.30(+0.46%) |
Aug 12, 2004 | 65.91 | 66.34 | 64.94 | 65.30 | 6,218,923 | -0.62(-0.93%) |
Aug 11, 2004 | 66.03 | 66.65 | 65.54 | 65.91 | 5,124,042 | -0.51(-0.77%) |
Aug 10, 2004 | 65.95 | 66.60 | 65.61 | 66.42 | 7,003,769 | +0.59(+0.90%) |
Aug 09, 2004 | 65.83 | 66.34 | 65.43 | 65.83 | 3,747,638 | +0.00(+0.00%) |
Aug 06, 2004 | 66.18 | 67.08 | 65.56 | 65.83 | 6,505,839 | -0.97(-1.46%) |
Aug 05, 2004 | 68.60 | 68.60 | 66.72 | 66.81 | 4,113,797 | -1.44(-2.11%) |
Aug 04, 2004 | 68.01 | 68.87 | 67.55 | 68.25 | 4,443,739 | -0.02(-0.03%) |
Aug 03, 2004 | 68.83 | 69.34 | 68.11 | 68.27 | 3,502,077 | -0.59(-0.86%) |
Aug 02, 2004 | 68.35 | 69.02 | 68.00 | 68.86 | 3,879,153 | +0.19(+0.28%) |
Jul 30, 2004 | 69.34 | 69.58 | 68.29 | 68.67 | 4,787,551 | -1.17(-1.67%) |
Jul 29, 2004 | 69.80 | 70.12 | 69.36 | 69.83 | 4,609,030 | +0.76(+1.10%) |
Jul 28, 2004 | 68.73 | 69.53 | 68.00 | 69.07 | 5,488,531 | -0.06(-0.09%) |
Jul 27, 2004 | 67.76 | 69.28 | 67.76 | 69.13 | 5,306,672 | +1.37(+2.02%) |
Jul 26, 2004 | 68.30 | 68.67 | 67.45 | 67.76 | 4,887,342 | -0.40(-0.59%) |
Jul 23, 2004 | 67.59 | 68.67 | 67.59 | 68.17 | 3,977,018 | -0.16(-0.24%) |
Jul 22, 2004 | 67.76 | 68.91 | 66.74 | 68.33 | 6,271,837 | +0.26(+0.39%) |
Jul 21, 2004 | 69.84 | 70.62 | 68.05 | 68.07 | 5,824,894 | -1.78(-2.54%) |
Jul 20, 2004 | 67.93 | 69.96 | 67.90 | 69.84 | 5,319,387 | +1.71(+2.51%) |
Jul 19, 2004 | 68.13 | 68.62 | 67.48 | 68.13 | 4,249,293 | +0.19(+0.29%) |
Jul 16, 2004 | 69.71 | 69.75 | 67.86 | 67.93 | 4,575,253 | -0.84(-1.22%) |
Jul 15, 2004 | 70.23 | 70.24 | 68.60 | 68.78 | 5,008,453 | -1.21(-1.74%) |
Jul 14, 2004 | 69.73 | 71.23 | 69.72 | 69.99 | 4,429,098 | -0.37(-0.52%) |
Jul 13, 2004 | 70.08 | 70.74 | 69.45 | 70.36 | 4,808,485 | -0.23(-0.33%) |
Jul 12, 2004 | 70.12 | 70.70 | 69.14 | 70.59 | 4,508,212 | +0.47(+0.68%) |
Jul 09, 2004 | 70.62 | 70.84 | 70.08 | 70.12 | 3,235,453 | +0.04(+0.06%) |
Jul 08, 2004 | 70.00 | 71.03 | 69.94 | 70.08 | 4,486,378 | -0.44(-0.63%) |
Jul 07, 2004 | 71.32 | 71.48 | 70.40 | 70.52 | 5,781,869 | -1.27(-1.77%) |
Jul 06, 2004 | 72.11 | 72.38 | 71.55 | 71.79 | 3,343,977 | -1.10(-1.51%) |
Jul 02, 2004 | 73.07 | 73.17 | 72.02 | 72.89 | 4,277,548 | -0.03(-0.04%) |
Jul 01, 2004 | 73.32 | 73.46 | 72.16 | 72.92 | 5,898,100 | -0.40(-0.54%) |
Jun 30, 2004 | 73.19 | 73.85 | 72.85 | 73.32 | 5,311,424 | +0.12(+0.17%) |
Jun 29, 2004 | 72.41 | 73.35 | 72.24 | 73.19 | 4,314,408 | +0.58(+0.79%) |
Jun 28, 2004 | 74.09 | 74.09 | 72.26 | 72.61 | 5,625,953 | -1.00(-1.36%) |
Jun 25, 2004 | 72.57 | 73.85 | 72.37 | 73.62 | 10,604,097 | +1.06(+1.46%) |
Jun 24, 2004 | 71.83 | 73.32 | 71.44 | 72.56 | 7,088,277 | +1.14(+1.60%) |
Jun 23, 2004 | 70.85 | 71.63 | 70.49 | 71.42 | 7,897,269 | +0.87(+1.24%) |
Jun 22, 2004 | 68.79 | 70.98 | 68.27 | 70.54 | 10,595,235 | +1.41(+2.04%) |
Jun 21, 2004 | 69.99 | 70.08 | 68.99 | 69.13 | 4,133,704 | -0.30(-0.44%) |
Jun 18, 2004 | 69.30 | 70.27 | 69.06 | 69.44 | 4,909,946 | -0.12(-0.18%) |
Jun 17, 2004 | 69.49 | 69.80 | 68.93 | 69.56 | 4,496,011 | -0.50(-0.71%) |
Jun 16, 2004 | 70.46 | 70.84 | 69.60 | 70.06 | 5,329,790 | -0.18(-0.25%) |
Jun 15, 2004 | 71.77 | 71.95 | 70.06 | 70.24 | 7,077,617 | -1.03(-1.44%) |
Jun 14, 2004 | 71.75 | 71.75 | 70.57 | 71.27 | 3,908,692 | -1.15(-1.59%) |
Jun 10, 2004 | 72.42 | 72.42 | 71.74 | 72.42 | 2,186,550 | +0.01(+0.01%) |
Jun 09, 2004 | 73.20 | 73.25 | 71.92 | 72.41 | 2,564,140 | -0.78(-1.06%) |
Jun 08, 2004 | 72.86 | 73.27 | 72.13 | 73.19 | 3,787,838 | +0.33(+0.45%) |
Jun 07, 2004 | 71.91 | 72.96 | 71.68 | 72.86 | 4,486,507 | +1.60(+2.25%) |
Jun 04, 2004 | 71.24 | 71.63 | 71.03 | 71.26 | 4,064,865 | +0.76(+1.07%) |
Jun 03, 2004 | 71.46 | 71.48 | 70.29 | 70.50 | 5,425,856 | -0.95(-1.33%) |
Jun 02, 2004 | 72.41 | 72.42 | 71.36 | 71.45 | 5,548,766 | -0.96(-1.32%) |
Jun 01, 2004 | 73.03 | 73.11 | 71.44 | 72.41 | 5,321,698 | -0.71(-0.97%) |
May 28, 2004 | 72.64 | 73.15 | 72.40 | 73.12 | 3,115,497 | +0.48(+0.66%) |
May 27, 2004 | 73.35 | 73.42 | 71.76 | 72.64 | 5,975,159 | -0.08(-0.11%) |
May 26, 2004 | 72.44 | 73.00 | 72.02 | 72.72 | 3,825,468 | +0.22(+0.30%) |
May 25, 2004 | 71.42 | 72.61 | 70.70 | 72.50 | 5,044,157 | +1.07(+1.50%) |
May 24, 2004 | 71.98 | 72.51 | 71.13 | 71.42 | 4,736,178 | -0.01(-0.01%) |
May 21, 2004 | 72.12 | 72.61 | 71.21 | 71.43 | 5,222,806 | -0.51(-0.71%) |
May 20, 2004 | 72.45 | 72.99 | 71.73 | 71.94 | 5,014,746 | -0.22(-0.30%) |
May 19, 2004 | 73.77 | 73.83 | 72.10 | 72.16 | 6,102,307 | -0.49(-0.68%) |
May 18, 2004 | 72.49 | 73.20 | 72.04 | 72.65 | 4,271,126 | +0.49(+0.68%) |
May 17, 2004 | 72.26 | 72.56 | 71.21 | 72.16 | 5,805,886 | -1.04(-1.41%) |
May 14, 2004 | 73.28 | 73.67 | 72.10 | 73.20 | 5,868,946 | +0.44(+0.60%) |
May 13, 2004 | 72.51 | 73.73 | 72.14 | 72.76 | 6,026,532 | +0.41(+0.57%) |
May 12, 2004 | 71.52 | 72.47 | 70.26 | 72.35 | 8,527,998 | -0.15(-0.20%) |
May 11, 2004 | 71.83 | 72.50 | 71.35 | 72.50 | 6,791,857 | +0.79(+1.10%) |
May 10, 2004 | 70.66 | 71.73 | 70.14 | 71.71 | 8,812,859 | -0.73(-1.01%) |
May 07, 2004 | 73.58 | 74.36 | 72.32 | 72.44 | 7,039,858 | -1.64(-2.22%) |
May 06, 2004 | 74.09 | 74.39 | 73.06 | 74.09 | 7,041,913 | -0.78(-1.04%) |
May 05, 2004 | 75.92 | 76.50 | 74.55 | 74.86 | 6,194,521 | -0.95(-1.25%) |
May 04, 2004 | 76.11 | 76.69 | 75.36 | 75.81 | 4,976,987 | +0.35(+0.46%) |