Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 84.33 | 85.26 | 83.58 | 85.25 | 5,540 | +1.14(+1.35%) |
Apr 28, 2005 | 84.48 | 84.99 | 84.11 | 84.11 | 22,406 | -0.80(-0.94%) |
Apr 27, 2005 | 83.74 | 85.13 | 83.62 | 84.91 | 16,373 | +0.84(+1.00%) |
Apr 26, 2005 | 84.13 | 84.49 | 84.07 | 84.07 | 5,786 | -0.02(-0.02%) |
Apr 25, 2005 | 83.54 | 84.17 | 83.54 | 84.09 | 2,339 | +0.93(+1.11%) |
Apr 22, 2005 | 83.34 | 83.75 | 82.56 | 83.16 | 8,125 | -0.41(-0.50%) |
Apr 21, 2005 | 83.34 | 83.57 | 82.19 | 83.57 | 10,464 | +0.56(+0.68%) |
Apr 20, 2005 | 84.06 | 84.06 | 83.01 | 83.01 | 12,926 | -1.27(-1.50%) |
Apr 19, 2005 | 84.60 | 84.60 | 84.09 | 84.28 | 9,233 | +0.32(+0.38%) |
Apr 18, 2005 | 83.55 | 84.18 | 83.37 | 83.96 | 16,373 | +0.92(+1.11%) |
Apr 15, 2005 | 84.11 | 84.32 | 83.05 | 83.05 | 16,127 | -1.12(-1.33%) |
Apr 14, 2005 | 84.97 | 84.97 | 84.17 | 84.17 | 10,464 | -0.80(-0.95%) |
Apr 13, 2005 | 86.32 | 86.32 | 84.97 | 84.97 | 4,308 | -1.25(-1.45%) |
Apr 12, 2005 | 84.74 | 86.25 | 84.73 | 86.22 | 4,062 | +1.00(+1.17%) |
Apr 11, 2005 | 85.43 | 85.61 | 85.11 | 85.22 | 15,265 | +0.01(+0.01%) |
Apr 08, 2005 | 85.73 | 85.95 | 85.21 | 85.21 | 9,233 | -0.52(-0.61%) |
Apr 07, 2005 | 85.64 | 85.95 | 85.50 | 85.73 | 3,939 | +0.20(+0.24%) |
Apr 06, 2005 | 85.35 | 85.84 | 85.34 | 85.53 | 6,524 | +0.73(+0.86%) |
Apr 05, 2005 | 84.96 | 85.10 | 84.65 | 84.80 | 9,849 | +0.32(+0.38%) |
Apr 04, 2005 | 84.35 | 84.72 | 83.77 | 84.48 | 7,140 | +0.24(+0.29%) |
Apr 01, 2005 | 85.86 | 85.86 | 84.12 | 84.23 | 4,678 | -0.97(-1.14%) |
Mar 31, 2005 | 85.20 | 85.61 | 84.96 | 85.21 | 14,650 | +0.19(+0.23%) |
Mar 30, 2005 | 84.09 | 85.04 | 84.08 | 85.01 | 4,432 | +1.18(+1.40%) |
Mar 29, 2005 | 84.45 | 84.87 | 83.83 | 83.83 | 6,648 | -0.76(-0.90%) |
Mar 28, 2005 | 84.56 | 84.88 | 84.56 | 84.60 | 5,540 | +0.49(+0.58%) |
Mar 24, 2005 | 84.48 | 85.03 | 84.11 | 84.11 | 3,939 | -0.73(-0.86%) |
Mar 23, 2005 | 84.79 | 85.15 | 84.39 | 84.84 | 64,880 | -0.03(-0.04%) |
Mar 22, 2005 | 86.51 | 86.67 | 84.80 | 84.87 | 14,404 | -1.54(-1.79%) |
Mar 21, 2005 | 86.93 | 86.93 | 86.08 | 86.42 | 6,771 | -0.71(-0.82%) |
Mar 18, 2005 | 87.24 | 87.24 | 86.74 | 87.13 | 6,278 | -0.36(-0.41%) |
Mar 17, 2005 | 87.37 | 87.55 | 87.12 | 87.49 | 9,110 | -0.11(-0.12%) |
Mar 16, 2005 | 88.42 | 88.42 | 87.33 | 87.59 | 8,002 | -0.82(-0.93%) |
Mar 15, 2005 | 89.32 | 89.50 | 88.42 | 88.42 | 4,432 | +0.00(+0.00%) |
Mar 14, 2005 | 88.42 | 88.91 | 88.35 | 88.42 | 11,080 | +0.40(+0.45%) |
Mar 11, 2005 | 89.11 | 89.21 | 87.90 | 88.02 | 3,570 | -0.80(-0.90%) |
Mar 10, 2005 | 88.66 | 89.11 | 88.52 | 88.81 | 6,155 | +0.07(+0.08%) |
Mar 09, 2005 | 89.13 | 89.24 | 88.56 | 88.74 | 5,170 | -1.06(-1.18%) |
Mar 08, 2005 | 89.57 | 89.90 | 89.37 | 89.80 | 11,572 | -0.17(-0.19%) |
Mar 07, 2005 | 90.00 | 90.31 | 89.84 | 89.97 | 12,926 | +0.24(+0.26%) |
Mar 04, 2005 | 89.66 | 90.02 | 89.49 | 89.74 | 8,125 | +1.19(+1.35%) |
Mar 03, 2005 | 88.98 | 89.01 | 88.31 | 88.54 | 3,324 | -0.28(-0.31%) |
Mar 02, 2005 | 88.62 | 89.53 | 88.62 | 88.82 | 19,574 | -0.16(-0.18%) |
Mar 01, 2005 | 88.05 | 89.27 | 88.05 | 88.98 | 6,032 | +1.02(+1.15%) |
Feb 28, 2005 | 88.58 | 88.58 | 87.76 | 87.97 | 17,235 | -0.55(-0.62%) |
Feb 25, 2005 | 87.89 | 88.82 | 87.73 | 88.52 | 9,110 | +0.80(+0.91%) |
Feb 24, 2005 | 87.34 | 87.98 | 87.33 | 87.72 | 10,095 | +0.33(+0.38%) |
Feb 23, 2005 | 86.99 | 87.63 | 86.99 | 87.39 | 6,648 | +0.54(+0.62%) |
Feb 22, 2005 | 87.72 | 87.85 | 86.85 | 86.86 | 9,602 | -1.28(-1.45%) |
Feb 18, 2005 | 89.11 | 89.11 | 88.11 | 88.13 | 7,017 | -1.06(-1.18%) |
Feb 17, 2005 | 90.12 | 90.12 | 89.19 | 89.19 | 57,001 | -0.81(-0.90%) |
Feb 16, 2005 | 90.28 | 90.28 | 89.91 | 90.00 | 34,594 | -0.49(-0.54%) |
Feb 15, 2005 | 90.53 | 90.58 | 90.29 | 90.49 | 34,225 | +0.13(+0.14%) |
Feb 14, 2005 | 90.16 | 90.45 | 90.16 | 90.36 | 7,386 | +0.15(+0.17%) |
Feb 11, 2005 | 89.73 | 90.39 | 89.50 | 90.20 | 47,398 | +0.45(+0.50%) |
Feb 10, 2005 | 90.08 | 90.08 | 89.68 | 89.76 | 2,954 | -0.18(-0.20%) |
Feb 09, 2005 | 90.53 | 90.61 | 89.90 | 89.93 | 8,371 | -0.43(-0.48%) |
Feb 08, 2005 | 90.67 | 90.88 | 90.36 | 90.36 | 4,801 | -0.35(-0.39%) |
Feb 07, 2005 | 90.77 | 91.02 | 90.66 | 90.71 | 2,462 | -0.06(-0.06%) |
Feb 04, 2005 | 90.04 | 90.77 | 90.04 | 90.77 | 14,527 | +0.84(+0.93%) |
Feb 03, 2005 | 90.00 | 90.00 | 89.57 | 89.93 | 5,909 | -0.23(-0.25%) |
Feb 02, 2005 | 89.93 | 90.30 | 89.93 | 90.16 | 4,308 | -0.14(-0.15%) |
Feb 01, 2005 | 89.67 | 90.69 | 89.67 | 90.30 | 26,346 | +1.12(+1.26%) |
Jan 31, 2005 | 88.86 | 89.25 | 88.70 | 89.18 | 3,939 | +1.13(+1.28%) |
Jan 28, 2005 | 88.44 | 88.54 | 87.83 | 88.05 | 8,125 | -0.16(-0.18%) |
Jan 27, 2005 | 88.49 | 88.64 | 88.21 | 88.21 | 3,447 | -0.29(-0.33%) |
Jan 26, 2005 | 88.42 | 88.60 | 88.19 | 88.50 | 5,416 | +0.36(+0.41%) |
Jan 25, 2005 | 88.73 | 88.74 | 88.15 | 88.15 | 4,308 | +0.02(+0.03%) |
Jan 24, 2005 | 88.37 | 88.62 | 88.12 | 88.12 | 9,110 | -0.02(-0.03%) |
Jan 21, 2005 | 88.70 | 88.83 | 88.05 | 88.15 | 4,555 | -0.41(-0.47%) |
Jan 20, 2005 | 88.66 | 88.90 | 88.37 | 88.56 | 7,263 | -0.46(-0.52%) |
Jan 19, 2005 | 89.89 | 89.95 | 89.02 | 89.02 | 11,080 | -1.06(-1.17%) |
Jan 18, 2005 | 88.74 | 90.14 | 88.50 | 90.08 | 28,562 | +1.38(+1.56%) |
Jan 14, 2005 | 88.80 | 88.92 | 88.59 | 88.70 | 2,216 | +0.05(+0.05%) |
Jan 13, 2005 | 89.55 | 89.55 | 88.48 | 88.65 | 2,954 | -0.76(-0.85%) |
Jan 12, 2005 | 89.67 | 89.67 | 88.89 | 89.41 | 13,788 | -0.18(-0.20%) |
Jan 11, 2005 | 89.64 | 89.91 | 89.41 | 89.59 | 7,632 | -0.21(-0.24%) |
Jan 10, 2005 | 89.94 | 90.34 | 89.71 | 89.80 | 5,663 | -0.21(-0.23%) |
Jan 07, 2005 | 90.73 | 90.73 | 89.98 | 90.02 | 6,278 | -0.39(-0.43%) |
Jan 06, 2005 | 90.49 | 90.73 | 90.25 | 90.41 | 13,049 | +0.46(+0.51%) |
Jan 05, 2005 | 90.14 | 90.60 | 89.94 | 89.94 | 32,009 | -0.26(-0.29%) |
Jan 04, 2005 | 91.62 | 91.73 | 90.20 | 90.20 | 4,432 | -1.00(-1.10%) |
Jan 03, 2005 | 91.79 | 92.34 | 91.20 | 91.20 | 8,125 | -0.71(-0.77%) |
Dec 31, 2004 | 91.81 | 92.09 | 91.67 | 91.91 | 2,339 | +0.01(+0.01%) |
Dec 30, 2004 | 91.96 | 92.01 | 91.81 | 91.90 | 4,185 | +0.29(+0.32%) |
Dec 29, 2004 | 91.59 | 91.65 | 91.38 | 91.61 | 7,017 | -0.10(-0.11%) |
Dec 28, 2004 | 91.58 | 91.80 | 91.52 | 91.70 | 4,678 | +0.30(+0.33%) |
Dec 27, 2004 | 91.87 | 91.87 | 91.31 | 91.40 | 8,864 | -0.40(-0.43%) |
Dec 23, 2004 | 91.83 | 92.04 | 91.72 | 91.80 | 7,756 | -0.32(-0.35%) |
Dec 22, 2004 | 92.20 | 92.25 | 91.94 | 92.13 | 3,324 | +0.67(+0.74%) |
Dec 21, 2004 | 90.63 | 91.49 | 90.61 | 91.45 | 5,909 | +1.01(+1.11%) |
Dec 20, 2004 | 90.81 | 91.01 | 90.31 | 90.45 | 4,308 | -0.01(-0.01%) |
Dec 17, 2004 | 90.65 | 90.73 | 90.32 | 90.45 | 1,723 | -0.58(-0.64%) |
Dec 16, 2004 | 90.97 | 91.16 | 90.79 | 91.04 | 3,447 | -0.45(-0.50%) |
Dec 15, 2004 | 91.01 | 91.49 | 91.01 | 91.49 | 6,032 | +0.50(+0.55%) |
Dec 14, 2004 | 90.94 | 90.99 | 90.69 | 90.99 | 6,278 | +0.38(+0.42%) |
Dec 13, 2004 | 90.11 | 90.75 | 90.06 | 90.61 | 10,710 | +0.65(+0.72%) |
Dec 10, 2004 | 89.67 | 89.96 | 89.50 | 89.96 | 10,833 | +0.28(+0.32%) |
Dec 09, 2004 | 89.27 | 89.67 | 88.91 | 89.67 | 2,954 | +0.29(+0.33%) |
Dec 08, 2004 | 89.31 | 89.50 | 89.13 | 89.38 | 4,678 | +0.26(+0.29%) |
Dec 07, 2004 | 90.08 | 90.09 | 89.07 | 89.12 | 4,062 | -0.95(-1.06%) |
Dec 06, 2004 | 90.00 | 90.23 | 89.49 | 90.07 | 11,818 | +0.20(+0.23%) |
Dec 03, 2004 | 89.99 | 90.36 | 89.68 | 89.87 | 15,389 | -0.32(-0.35%) |
Dec 02, 2004 | 90.24 | 90.62 | 90.16 | 90.19 | 7,017 | -0.21(-0.23%) |
Dec 01, 2004 | 89.35 | 90.40 | 89.34 | 90.40 | 10,095 | +1.67(+1.88%) |
Nov 30, 2004 | 88.37 | 88.86 | 88.33 | 88.73 | 5,170 | -0.03(-0.04%) |
Nov 29, 2004 | 89.35 | 89.35 | 88.54 | 88.76 | 3,077 | -0.57(-0.64%) |
Nov 26, 2004 | 89.24 | 89.33 | 89.24 | 89.33 | 3,816 | +0.09(+0.10%) |
Nov 24, 2004 | 89.11 | 89.25 | 89.03 | 89.24 | 7,386 | +0.54(+0.61%) |
Nov 23, 2004 | 88.75 | 88.79 | 88.37 | 88.70 | 14,527 | +0.10(+0.11%) |
Nov 22, 2004 | 88.17 | 88.83 | 88.17 | 88.60 | 4,062 | +0.32(+0.36%) |
Nov 19, 2004 | 89.31 | 89.31 | 88.26 | 88.28 | 20,313 | -1.19(-1.33%) |
Nov 18, 2004 | 89.96 | 89.96 | 89.47 | 89.47 | 21,544 | -0.15(-0.16%) |
Nov 17, 2004 | 89.96 | 90.34 | 89.48 | 89.62 | 6,278 | +0.06(+0.06%) |
Nov 16, 2004 | 90.04 | 90.04 | 89.56 | 89.56 | 5,786 | -0.89(-0.98%) |
Nov 15, 2004 | 90.33 | 90.58 | 90.24 | 90.45 | 10,218 | +0.12(+0.13%) |
Nov 12, 2004 | 89.67 | 90.53 | 89.42 | 90.32 | 9,233 | +0.63(+0.71%) |
Nov 11, 2004 | 89.15 | 89.79 | 89.11 | 89.69 | 4,185 | +0.80(+0.90%) |
Nov 10, 2004 | 88.78 | 89.17 | 88.70 | 88.89 | 9,356 | +0.24(+0.27%) |
Nov 09, 2004 | 88.88 | 89.02 | 88.59 | 88.64 | 4,185 | -0.15(-0.17%) |
Nov 08, 2004 | 89.00 | 89.00 | 88.72 | 88.80 | 8,002 | -0.19(-0.21%) |
Nov 05, 2004 | 89.19 | 89.35 | 88.73 | 88.98 | 7,879 | -0.10(-0.11%) |
Nov 04, 2004 | 87.47 | 89.08 | 87.47 | 89.08 | 15,142 | +1.37(+1.57%) |
Nov 03, 2004 | 88.05 | 88.05 | 87.60 | 87.71 | 12,434 | +0.71(+0.82%) |
Nov 02, 2004 | 86.51 | 87.41 | 86.51 | 86.99 | 8,864 | +0.43(+0.50%) |
Nov 01, 2004 | 86.44 | 86.78 | 86.41 | 86.56 | 4,062 | +0.18(+0.21%) |
Oct 29, 2004 | 86.54 | 86.54 | 85.99 | 86.38 | 4,678 | +0.28(+0.33%) |
Oct 28, 2004 | 85.53 | 86.51 | 85.51 | 86.10 | 5,416 | +0.37(+0.43%) |
Oct 27, 2004 | 84.15 | 85.73 | 84.15 | 85.73 | 2,216 | +1.54(+1.82%) |
Oct 26, 2004 | 83.14 | 84.30 | 83.14 | 84.20 | 6,032 | +1.04(+1.25%) |
Oct 25, 2004 | 82.54 | 83.16 | 82.48 | 83.16 | 2,585 | -0.37(-0.45%) |
Oct 22, 2004 | 83.92 | 83.92 | 83.53 | 83.53 | 1,969 | -0.36(-0.43%) |
Oct 21, 2004 | 83.58 | 84.28 | 83.36 | 83.89 | 5,663 | +0.42(+0.51%) |
Oct 20, 2004 | 83.48 | 83.56 | 82.67 | 83.47 | 47,398 | -0.97(-1.15%) |
Oct 19, 2004 | 85.30 | 85.60 | 84.39 | 84.44 | 35,210 | -0.82(-0.96%) |
Oct 18, 2004 | 84.88 | 85.26 | 84.88 | 85.26 | 7,632 | +0.10(+0.11%) |
Oct 15, 2004 | 84.48 | 85.38 | 84.39 | 85.17 | 6,524 | +1.07(+1.28%) |
Oct 14, 2004 | 84.52 | 84.52 | 83.88 | 84.09 | 3,324 | -1.03(-1.21%) |
Oct 13, 2004 | 85.90 | 85.90 | 85.11 | 85.13 | 2,216 | -0.78(-0.91%) |
Oct 12, 2004 | 85.41 | 85.91 | 85.41 | 85.91 | 1,354 | +0.06(+0.08%) |
Oct 11, 2004 | 85.86 | 86.03 | 85.80 | 85.84 | 27,577 | +0.15(+0.18%) |
Oct 08, 2004 | 85.78 | 86.21 | 85.57 | 85.69 | 16,497 | -0.37(-0.43%) |
Oct 07, 2004 | 86.25 | 86.25 | 85.85 | 86.06 | 17,481 | -0.01(-0.01%) |
Oct 06, 2004 | 85.48 | 86.07 | 85.48 | 86.07 | 37,303 | +0.58(+0.68%) |
Oct 05, 2004 | 85.45 | 85.78 | 85.45 | 85.48 | 3,816 | -0.24(-0.28%) |
Oct 04, 2004 | 85.86 | 86.08 | 85.71 | 85.73 | 4,432 | +0.28(+0.33%) |
Oct 01, 2004 | 84.48 | 85.44 | 84.48 | 85.44 | 9,602 | +1.21(+1.44%) |
Sep 30, 2004 | 84.35 | 84.38 | 83.84 | 84.23 | 11,572 | -0.17(-0.20%) |
Sep 29, 2004 | 84.23 | 84.40 | 83.87 | 84.40 | 3,200 | +0.26(+0.31%) |
Sep 28, 2004 | 83.66 | 84.14 | 83.46 | 84.14 | 4,308 | +0.66(+0.79%) |
Sep 27, 2004 | 83.53 | 83.85 | 83.48 | 83.48 | 9,233 | -0.72(-0.86%) |
Sep 24, 2004 | 83.66 | 84.21 | 83.58 | 84.21 | 6,771 | +0.15(+0.17%) |
Sep 23, 2004 | 84.56 | 84.71 | 84.06 | 84.06 | 17,358 | -0.77(-0.91%) |
Sep 22, 2004 | 85.82 | 85.82 | 84.83 | 84.83 | 16,620 | -1.71(-1.98%) |
Sep 21, 2004 | 86.02 | 86.55 | 85.86 | 86.55 | 2,092 | +0.75(+0.87%) |
Sep 20, 2004 | 86.22 | 86.22 | 85.66 | 85.80 | 6,032 | -0.84(-0.97%) |
Sep 17, 2004 | 86.99 | 86.99 | 86.60 | 86.64 | 3,324 | -0.09(-0.10%) |
Sep 16, 2004 | 86.47 | 86.81 | 86.47 | 86.73 | 1,846 | +0.71(+0.83%) |
Sep 15, 2004 | 86.54 | 86.54 | 86.02 | 86.02 | 3,939 | -0.52(-0.60%) |
Sep 14, 2004 | 86.47 | 86.71 | 86.32 | 86.54 | 6,894 | +0.06(+0.08%) |
Sep 13, 2004 | 86.57 | 86.72 | 86.42 | 86.47 | 4,062 | +0.02(+0.03%) |
Sep 10, 2004 | 86.18 | 86.50 | 86.05 | 86.45 | 1,231 | +0.43(+0.50%) |
Sep 09, 2004 | 86.34 | 86.38 | 85.77 | 86.02 | 2,462 | -0.04(-0.05%) |
Sep 08, 2004 | 86.73 | 86.75 | 86.06 | 86.06 | 7,140 | -0.66(-0.76%) |
Sep 07, 2004 | 86.25 | 86.99 | 86.25 | 86.72 | 6,278 | +0.97(+1.14%) |
Sep 03, 2004 | 85.78 | 86.01 | 85.74 | 85.74 | 3,816 | -0.04(-0.05%) |
Sep 02, 2004 | 85.12 | 85.79 | 84.85 | 85.78 | 5,909 | +0.73(+0.86%) |
Sep 01, 2004 | 85.49 | 85.55 | 84.93 | 85.05 | 1,108 | -0.19(-0.22%) |
Aug 31, 2004 | 84.96 | 85.24 | 84.56 | 85.24 | 5,786 | +0.38(+0.45%) |
Aug 30, 2004 | 85.34 | 85.34 | 84.86 | 84.86 | 6,524 | -0.55(-0.65%) |
Aug 27, 2004 | 85.24 | 85.41 | 84.95 | 85.41 | 3,200 | +0.17(+0.20%) |
Aug 26, 2004 | 84.95 | 85.29 | 84.95 | 85.24 | 120,157 | +0.24(+0.28%) |
Aug 25, 2004 | 84.27 | 85.06 | 84.22 | 85.00 | 3,200 | +0.61(+0.72%) |
Aug 24, 2004 | 84.47 | 84.47 | 84.09 | 84.39 | 9,725 | +0.26(+0.31%) |
Aug 23, 2004 | 84.33 | 84.33 | 83.98 | 84.13 | 2,831 | -0.16(-0.19%) |
Aug 20, 2004 | 83.81 | 84.31 | 83.81 | 84.30 | 8,494 | +0.71(+0.86%) |
Aug 19, 2004 | 83.48 | 83.71 | 83.48 | 83.58 | 3,324 | -0.32(-0.38%) |
Aug 18, 2004 | 83.01 | 83.90 | 83.01 | 83.90 | 6,401 | +0.88(+1.06%) |
Aug 17, 2004 | 82.98 | 83.22 | 82.98 | 83.02 | 6,401 | +0.80(+0.97%) |
Aug 16, 2004 | 81.31 | 82.36 | 81.31 | 82.23 | 7,017 | +1.10(+1.35%) |
Aug 13, 2004 | 81.23 | 81.28 | 80.85 | 81.13 | 4,185 | -0.11(-0.14%) |
Aug 12, 2004 | 81.41 | 81.41 | 81.10 | 81.24 | 2,216 | -0.32(-0.40%) |
Aug 11, 2004 | 81.06 | 81.59 | 81.06 | 81.57 | 3,816 | +0.35(+0.43%) |
Aug 10, 2004 | 80.63 | 81.28 | 80.63 | 81.22 | 3,200 | +0.95(+1.18%) |
Aug 09, 2004 | 80.37 | 80.48 | 80.09 | 80.27 | 5,540 | +0.13(+0.16%) |
Aug 06, 2004 | 80.89 | 80.89 | 80.09 | 80.14 | 6,648 | -0.61(-0.75%) |
Aug 05, 2004 | 82.08 | 82.08 | 80.75 | 80.75 | 2,831 | -1.21(-1.48%) |
Aug 04, 2004 | 81.55 | 82.37 | 81.49 | 81.96 | 1,477 | +0.03(+0.04%) |
Aug 03, 2004 | 82.20 | 82.28 | 81.92 | 81.92 | 12,557 | -0.45(-0.55%) |
Aug 02, 2004 | 81.55 | 82.38 | 81.45 | 82.38 | 1,723 | +0.49(+0.60%) |
Jul 30, 2004 | 82.08 | 82.08 | 81.58 | 81.89 | 5,170 | -0.16(-0.20%) |
Jul 29, 2004 | 82.04 | 82.25 | 81.70 | 82.05 | 4,555 | +0.45(+0.56%) |
Jul 28, 2004 | 81.06 | 81.60 | 80.70 | 81.60 | 2,092 | +0.12(+0.15%) |
Jul 27, 2004 | 81.16 | 81.48 | 81.06 | 81.48 | 2,462 | +0.86(+1.07%) |
Jul 26, 2004 | 80.89 | 80.89 | 80.58 | 80.62 | 1,231 | -0.30(-0.37%) |
Jul 23, 2004 | 81.36 | 81.37 | 80.92 | 80.92 | 3,200 | -0.64(-0.79%) |
Jul 22, 2004 | 80.98 | 81.71 | 80.37 | 81.56 | 11,818 | +0.25(+0.31%) |
Jul 21, 2004 | 82.34 | 82.92 | 81.31 | 81.31 | 8,002 | -0.65(-0.79%) |
Jul 20, 2004 | 81.56 | 82.11 | 81.54 | 81.96 | 6,032 | +0.40(+0.49%) |
Jul 19, 2004 | 81.35 | 81.74 | 81.16 | 81.56 | 2,339 | +0.00(+0.00%) |
Jul 16, 2004 | 81.67 | 81.80 | 81.12 | 81.56 | 1,723 | +0.26(+0.32%) |
Jul 15, 2004 | 82.02 | 82.02 | 81.29 | 81.30 | 4,555 | -0.39(-0.48%) |
Jul 14, 2004 | 81.96 | 82.49 | 81.63 | 81.69 | 20,806 | -0.45(-0.55%) |
Jul 13, 2004 | 82.24 | 82.27 | 81.92 | 82.14 | 3,447 | -0.09(-0.11%) |
Jul 12, 2004 | 81.90 | 82.23 | 81.75 | 82.23 | 2,954 | +0.63(+0.77%) |
Jul 09, 2004 | 81.92 | 81.97 | 81.54 | 81.61 | 3,939 | -0.28(-0.35%) |
Jul 08, 2004 | 82.36 | 82.50 | 81.84 | 81.89 | 5,047 | -0.47(-0.57%) |
Jul 07, 2004 | 82.61 | 82.82 | 82.36 | 82.36 | 6,648 | -0.28(-0.34%) |
Jul 06, 2004 | 82.76 | 82.87 | 82.28 | 82.65 | 8,002 | -0.75(-0.90%) |
Jul 02, 2004 | 83.09 | 83.50 | 82.70 | 83.40 | 3,816 | +0.42(+0.51%) |
Jul 01, 2004 | 83.94 | 83.94 | 82.67 | 82.97 | 28,685 | -0.84(-1.00%) |
Jun 30, 2004 | 83.42 | 83.91 | 83.08 | 83.81 | 24,130 | +0.60(+0.72%) |
Jun 29, 2004 | 83.14 | 83.43 | 82.85 | 83.21 | 25,730 | -0.49(-0.58%) |
Jun 28, 2004 | 83.94 | 84.15 | 83.70 | 83.70 | 7,632 | +0.03(+0.03%) |
Jun 25, 2004 | 83.87 | 84.54 | 83.67 | 83.67 | 8,617 | -0.81(-0.96%) |
Jun 24, 2004 | 84.68 | 84.73 | 84.44 | 84.48 | 12,434 | +0.29(+0.35%) |
Jun 23, 2004 | 83.68 | 84.18 | 83.48 | 84.18 | 3,693 | +0.36(+0.43%) |
Jun 22, 2004 | 83.50 | 83.89 | 83.40 | 83.83 | 1,969 | +0.37(+0.44%) |
Jun 21, 2004 | 84.03 | 84.05 | 83.46 | 83.46 | 1,477 | -0.37(-0.44%) |
Jun 18, 2004 | 83.65 | 83.99 | 83.65 | 83.83 | 1,723 | +0.45(+0.55%) |
Jun 17, 2004 | 83.50 | 83.50 | 83.14 | 83.37 | 2,092 | -0.12(-0.15%) |
Jun 16, 2004 | 83.58 | 83.79 | 83.49 | 83.49 | 3,324 | +0.22(+0.26%) |
Jun 15, 2004 | 83.95 | 83.95 | 83.27 | 83.27 | 6,771 | +0.05(+0.06%) |
Jun 14, 2004 | 84.03 | 84.03 | 83.09 | 83.22 | 4,555 | -0.81(-0.97%) |
Jun 10, 2004 | 84.31 | 84.31 | 84.00 | 84.04 | 6,401 | -0.11(-0.14%) |
Jun 09, 2004 | 84.82 | 84.82 | 84.12 | 84.15 | 3,570 | -0.74(-0.87%) |
Jun 08, 2004 | 84.48 | 84.89 | 84.39 | 84.89 | 5,047 | +0.12(+0.14%) |
Jun 07, 2004 | 84.11 | 84.77 | 84.11 | 84.77 | 2,462 | +1.07(+1.28%) |
Jun 04, 2004 | 83.46 | 83.91 | 83.46 | 83.70 | 3,200 | +0.71(+0.85%) |
Jun 03, 2004 | 83.48 | 83.54 | 82.97 | 82.99 | 3,324 | -0.84(-1.00%) |
Jun 02, 2004 | 83.74 | 83.91 | 83.03 | 83.83 | 5,786 | +0.63(+0.76%) |
Jun 01, 2004 | 83.38 | 83.58 | 82.88 | 83.19 | 7,263 | -0.46(-0.55%) |
May 28, 2004 | 83.75 | 83.79 | 83.57 | 83.66 | 1,723 | -0.16(-0.19%) |
May 27, 2004 | 83.79 | 84.11 | 83.12 | 83.82 | 6,401 | +0.15(+0.18%) |
May 26, 2004 | 83.00 | 83.76 | 83.00 | 83.66 | 4,432 | +0.54(+0.64%) |
May 25, 2004 | 81.57 | 83.13 | 81.57 | 83.13 | 5,663 | +1.10(+1.34%) |
May 24, 2004 | 81.92 | 82.19 | 81.60 | 82.03 | 5,909 | +0.45(+0.55%) |
May 21, 2004 | 81.31 | 81.95 | 81.31 | 81.58 | 4,308 | +0.33(+0.41%) |
May 20, 2004 | 80.94 | 81.27 | 80.94 | 81.25 | 1,477 | +0.55(+0.68%) |
May 19, 2004 | 81.43 | 82.16 | 80.70 | 80.70 | 3,077 | +0.02(+0.03%) |
May 18, 2004 | 80.58 | 80.93 | 80.58 | 80.67 | 8,002 | +0.79(+0.99%) |
May 17, 2004 | 80.01 | 80.21 | 79.57 | 79.89 | 11,695 | -1.17(-1.44%) |
May 14, 2004 | 81.15 | 81.32 | 80.63 | 81.06 | 5,416 | +0.08(+0.10%) |
May 13, 2004 | 80.41 | 81.94 | 80.41 | 80.97 | 6,894 | +0.59(+0.74%) |
May 12, 2004 | 79.88 | 80.38 | 78.90 | 80.38 | 2,462 | +0.70(+0.88%) |
May 11, 2004 | 79.76 | 80.02 | 79.45 | 79.68 | 5,293 | +0.53(+0.67%) |
May 10, 2004 | 79.07 | 79.55 | 78.33 | 79.16 | 35,087 | -1.14(-1.42%) |
May 07, 2004 | 81.43 | 81.96 | 80.16 | 80.29 | 25,361 | -2.10(-2.55%) |
May 06, 2004 | 82.85 | 82.85 | 81.71 | 82.40 | 6,401 | -0.82(-0.99%) |
May 05, 2004 | 83.14 | 83.41 | 83.14 | 83.22 | 6,648 | +0.45(+0.54%) |
May 04, 2004 | 82.36 | 82.85 | 82.36 | 82.77 | 2,708 | +0.37(+0.45%) |