Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 85.18 | 85.60 | 84.95 | 85.19 | 14,653 | +0.19(+0.23%) |
Mar 30, 2005 | 84.08 | 85.03 | 84.06 | 85.00 | 4,432 | +1.18(+1.40%) |
Mar 29, 2005 | 84.43 | 84.85 | 83.82 | 83.82 | 6,649 | -0.76(-0.90%) |
Mar 28, 2005 | 84.54 | 84.87 | 84.54 | 84.58 | 5,541 | +0.49(+0.58%) |
Mar 24, 2005 | 84.46 | 85.01 | 84.09 | 84.09 | 3,940 | -0.73(-0.86%) |
Mar 23, 2005 | 84.78 | 85.13 | 84.38 | 84.82 | 64,893 | -0.03(-0.04%) |
Mar 22, 2005 | 86.49 | 86.65 | 84.78 | 84.86 | 14,406 | -1.54(-1.79%) |
Mar 21, 2005 | 86.91 | 86.91 | 86.07 | 86.40 | 6,772 | -0.71(-0.82%) |
Mar 18, 2005 | 87.22 | 87.22 | 86.72 | 87.11 | 6,279 | -0.36(-0.41%) |
Mar 17, 2005 | 87.35 | 87.54 | 87.10 | 87.47 | 9,112 | -0.11(-0.12%) |
Mar 16, 2005 | 88.40 | 88.40 | 87.31 | 87.58 | 8,003 | -0.82(-0.93%) |
Mar 15, 2005 | 89.31 | 89.49 | 88.40 | 88.40 | 4,432 | +0.00(+0.00%) |
Mar 14, 2005 | 88.40 | 88.89 | 88.33 | 88.40 | 11,082 | +0.40(+0.45%) |
Mar 11, 2005 | 89.09 | 89.19 | 87.88 | 88.00 | 3,570 | -0.80(-0.90%) |
Mar 10, 2005 | 88.64 | 89.10 | 88.50 | 88.80 | 6,156 | +0.07(+0.08%) |
Mar 09, 2005 | 89.11 | 89.22 | 88.54 | 88.72 | 5,171 | -1.06(-1.18%) |
Mar 08, 2005 | 89.55 | 89.88 | 89.36 | 89.79 | 11,574 | -0.17(-0.19%) |
Mar 07, 2005 | 89.98 | 90.29 | 89.83 | 89.96 | 12,929 | +0.24(+0.26%) |
Mar 04, 2005 | 89.64 | 90.00 | 89.47 | 89.72 | 8,127 | +1.19(+1.35%) |
Mar 03, 2005 | 88.97 | 88.99 | 88.29 | 88.53 | 3,324 | -0.28(-0.31%) |
Mar 02, 2005 | 88.60 | 89.51 | 88.60 | 88.80 | 19,578 | -0.16(-0.18%) |
Mar 01, 2005 | 88.03 | 89.25 | 88.03 | 88.97 | 6,033 | +1.02(+1.15%) |
Feb 28, 2005 | 88.56 | 88.56 | 87.74 | 87.95 | 17,239 | -0.55(-0.62%) |
Feb 25, 2005 | 87.87 | 88.80 | 87.72 | 88.50 | 9,112 | +0.80(+0.91%) |
Feb 24, 2005 | 87.33 | 87.97 | 87.32 | 87.71 | 10,097 | +0.33(+0.38%) |
Feb 23, 2005 | 86.98 | 87.61 | 86.98 | 87.37 | 6,649 | +0.54(+0.62%) |
Feb 22, 2005 | 87.71 | 87.83 | 86.83 | 86.84 | 9,604 | -1.28(-1.45%) |
Feb 18, 2005 | 89.09 | 89.09 | 88.09 | 88.11 | 7,018 | -1.06(-1.18%) |
Feb 17, 2005 | 90.10 | 90.10 | 89.17 | 89.17 | 57,012 | -0.81(-0.90%) |
Feb 16, 2005 | 90.27 | 90.27 | 89.89 | 89.98 | 34,601 | -0.49(-0.54%) |
Feb 15, 2005 | 90.51 | 90.57 | 90.27 | 90.47 | 34,231 | +0.13(+0.14%) |
Feb 14, 2005 | 90.14 | 90.43 | 90.14 | 90.34 | 7,388 | +0.15(+0.17%) |
Feb 11, 2005 | 89.71 | 90.37 | 89.49 | 90.18 | 47,407 | +0.45(+0.50%) |
Feb 10, 2005 | 90.06 | 90.06 | 89.66 | 89.74 | 2,955 | -0.18(-0.20%) |
Feb 09, 2005 | 90.51 | 90.59 | 89.88 | 89.92 | 8,373 | -0.43(-0.48%) |
Feb 08, 2005 | 90.66 | 90.86 | 90.35 | 90.35 | 4,802 | -0.35(-0.39%) |
Feb 07, 2005 | 90.75 | 91.00 | 90.64 | 90.70 | 2,462 | -0.06(-0.06%) |
Feb 04, 2005 | 90.02 | 90.75 | 90.02 | 90.75 | 14,530 | +0.84(+0.93%) |
Feb 03, 2005 | 89.98 | 89.98 | 89.55 | 89.92 | 5,910 | -0.23(-0.25%) |
Feb 02, 2005 | 89.91 | 90.28 | 89.91 | 90.14 | 4,309 | -0.14(-0.15%) |
Feb 01, 2005 | 89.66 | 90.67 | 89.66 | 90.28 | 26,351 | +1.12(+1.26%) |
Jan 31, 2005 | 88.84 | 89.23 | 88.68 | 89.16 | 3,940 | +1.13(+1.28%) |
Jan 28, 2005 | 88.42 | 88.52 | 87.81 | 88.03 | 8,127 | -0.16(-0.18%) |
Jan 27, 2005 | 88.47 | 88.63 | 88.19 | 88.19 | 3,447 | -0.29(-0.33%) |
Jan 26, 2005 | 88.40 | 88.58 | 88.17 | 88.49 | 5,418 | +0.36(+0.41%) |
Jan 25, 2005 | 88.71 | 88.72 | 88.13 | 88.13 | 4,309 | +0.02(+0.03%) |
Jan 24, 2005 | 88.36 | 88.60 | 88.11 | 88.11 | 9,112 | -0.02(-0.03%) |
Jan 21, 2005 | 88.68 | 88.81 | 88.03 | 88.13 | 4,556 | -0.41(-0.47%) |
Jan 20, 2005 | 88.64 | 88.89 | 88.36 | 88.54 | 7,265 | -0.46(-0.52%) |
Jan 19, 2005 | 89.88 | 89.93 | 89.01 | 89.01 | 11,082 | -1.06(-1.17%) |
Jan 18, 2005 | 88.72 | 90.12 | 88.48 | 90.06 | 28,567 | +1.38(+1.56%) |
Jan 14, 2005 | 88.78 | 88.90 | 88.57 | 88.68 | 2,216 | +0.05(+0.06%) |
Jan 13, 2005 | 89.53 | 89.53 | 88.46 | 88.63 | 2,955 | -0.76(-0.85%) |
Jan 12, 2005 | 89.66 | 89.66 | 88.87 | 89.40 | 13,791 | -0.18(-0.20%) |
Jan 11, 2005 | 89.62 | 89.89 | 89.40 | 89.58 | 7,634 | -0.21(-0.24%) |
Jan 10, 2005 | 89.92 | 90.32 | 89.70 | 89.79 | 5,664 | -0.21(-0.23%) |
Jan 07, 2005 | 90.71 | 90.71 | 89.97 | 90.00 | 6,279 | -0.39(-0.43%) |
Jan 06, 2005 | 90.48 | 90.71 | 90.23 | 90.39 | 13,052 | +0.46(+0.51%) |
Jan 05, 2005 | 90.12 | 90.58 | 89.92 | 89.92 | 32,015 | -0.26(-0.29%) |
Jan 04, 2005 | 91.61 | 91.71 | 90.18 | 90.18 | 4,432 | -1.00(-1.10%) |
Jan 03, 2005 | 91.77 | 92.32 | 91.18 | 91.18 | 8,127 | -0.71(-0.77%) |
Dec 31, 2004 | 91.79 | 92.07 | 91.65 | 91.89 | 2,339 | +0.01(+0.01%) |
Dec 30, 2004 | 91.95 | 92.00 | 91.79 | 91.88 | 4,186 | +0.29(+0.32%) |
Dec 29, 2004 | 91.57 | 91.63 | 91.36 | 91.59 | 7,018 | -0.10(-0.11%) |
Dec 28, 2004 | 91.56 | 91.78 | 91.50 | 91.69 | 4,679 | +0.30(+0.33%) |
Dec 27, 2004 | 91.85 | 91.85 | 91.29 | 91.39 | 8,865 | -0.40(-0.43%) |
Dec 23, 2004 | 91.81 | 92.02 | 91.70 | 91.78 | 7,757 | -0.32(-0.35%) |
Dec 22, 2004 | 92.18 | 92.23 | 91.92 | 92.11 | 3,324 | +0.67(+0.74%) |
Dec 21, 2004 | 90.61 | 91.47 | 90.59 | 91.44 | 5,910 | +1.01(+1.11%) |
Dec 20, 2004 | 90.79 | 91.00 | 90.29 | 90.43 | 4,309 | -0.01(-0.01%) |
Dec 17, 2004 | 90.63 | 90.71 | 90.31 | 90.44 | 1,723 | -0.58(-0.64%) |
Dec 16, 2004 | 90.96 | 91.14 | 90.78 | 91.02 | 3,447 | -0.45(-0.50%) |
Dec 15, 2004 | 90.99 | 91.48 | 90.99 | 91.48 | 6,033 | +0.50(+0.55%) |
Dec 14, 2004 | 90.92 | 90.97 | 90.67 | 90.97 | 6,279 | +0.38(+0.42%) |
Dec 13, 2004 | 90.09 | 90.74 | 90.05 | 90.59 | 10,712 | +0.65(+0.72%) |
Dec 10, 2004 | 89.66 | 89.94 | 89.48 | 89.94 | 10,836 | +0.28(+0.32%) |
Dec 09, 2004 | 89.25 | 89.66 | 88.89 | 89.66 | 2,955 | +0.29(+0.33%) |
Dec 08, 2004 | 89.29 | 89.48 | 89.11 | 89.36 | 4,679 | +0.26(+0.29%) |
Dec 07, 2004 | 90.06 | 90.07 | 89.06 | 89.10 | 4,063 | -0.95(-1.06%) |
Dec 06, 2004 | 89.98 | 90.22 | 89.47 | 90.05 | 11,821 | +0.20(+0.23%) |
Dec 03, 2004 | 89.97 | 90.35 | 89.66 | 89.85 | 15,392 | -0.32(-0.35%) |
Dec 02, 2004 | 90.22 | 90.61 | 90.14 | 90.17 | 7,018 | -0.21(-0.23%) |
Dec 01, 2004 | 89.33 | 90.38 | 89.32 | 90.38 | 10,097 | +1.66(+1.88%) |
Nov 30, 2004 | 88.36 | 88.84 | 88.32 | 88.71 | 5,171 | -0.03(-0.04%) |
Nov 29, 2004 | 89.33 | 89.33 | 88.53 | 88.75 | 3,078 | -0.57(-0.64%) |
Nov 26, 2004 | 89.22 | 89.32 | 89.22 | 89.32 | 3,817 | +0.09(+0.10%) |
Nov 24, 2004 | 89.09 | 89.23 | 89.02 | 89.23 | 7,388 | +0.54(+0.61%) |
Nov 23, 2004 | 88.73 | 88.77 | 88.35 | 88.68 | 14,530 | +0.10(+0.11%) |
Nov 22, 2004 | 88.15 | 88.81 | 88.15 | 88.58 | 4,063 | +0.32(+0.36%) |
Nov 19, 2004 | 89.29 | 89.29 | 88.24 | 88.27 | 20,317 | -1.19(-1.33%) |
Nov 18, 2004 | 89.94 | 89.94 | 89.45 | 89.45 | 21,548 | -0.15(-0.16%) |
Nov 17, 2004 | 89.94 | 90.32 | 89.46 | 89.60 | 6,279 | +0.06(+0.06%) |
Nov 16, 2004 | 90.02 | 90.02 | 89.54 | 89.54 | 5,787 | -0.89(-0.98%) |
Nov 15, 2004 | 90.31 | 90.56 | 90.22 | 90.43 | 10,220 | +0.12(+0.13%) |
Nov 12, 2004 | 89.66 | 90.51 | 89.40 | 90.31 | 9,235 | +0.63(+0.71%) |
Nov 11, 2004 | 89.13 | 89.77 | 89.10 | 89.67 | 4,186 | +0.80(+0.90%) |
Nov 10, 2004 | 88.76 | 89.15 | 88.68 | 88.87 | 9,358 | +0.24(+0.27%) |
Nov 09, 2004 | 88.86 | 89.00 | 88.57 | 88.63 | 4,186 | -0.15(-0.17%) |
Nov 08, 2004 | 88.98 | 88.98 | 88.71 | 88.78 | 8,003 | -0.19(-0.21%) |
Nov 05, 2004 | 89.17 | 89.33 | 88.71 | 88.97 | 7,880 | -0.10(-0.11%) |
Nov 04, 2004 | 87.46 | 89.06 | 87.46 | 89.06 | 15,145 | +1.37(+1.57%) |
Nov 03, 2004 | 88.03 | 88.03 | 87.59 | 87.69 | 12,436 | +0.71(+0.82%) |
Nov 02, 2004 | 86.49 | 87.39 | 86.49 | 86.98 | 8,865 | +0.43(+0.50%) |
Nov 01, 2004 | 86.42 | 86.77 | 86.39 | 86.55 | 4,063 | +0.18(+0.21%) |
Oct 29, 2004 | 86.52 | 86.52 | 85.98 | 86.37 | 4,679 | +0.28(+0.33%) |
Oct 28, 2004 | 85.51 | 86.49 | 85.49 | 86.08 | 5,418 | +0.37(+0.43%) |
Oct 27, 2004 | 84.13 | 85.72 | 84.13 | 85.72 | 2,216 | +1.53(+1.82%) |
Oct 26, 2004 | 83.13 | 84.29 | 83.13 | 84.18 | 6,033 | +1.04(+1.25%) |
Oct 25, 2004 | 82.53 | 83.14 | 82.46 | 83.14 | 2,585 | -0.37(-0.45%) |
Oct 22, 2004 | 83.91 | 83.91 | 83.52 | 83.52 | 1,970 | -0.36(-0.43%) |
Oct 21, 2004 | 83.57 | 84.26 | 83.35 | 83.87 | 5,664 | +0.42(+0.51%) |
Oct 20, 2004 | 83.47 | 83.54 | 82.66 | 83.45 | 47,407 | -0.97(-1.15%) |
Oct 19, 2004 | 85.28 | 85.59 | 84.38 | 84.43 | 35,217 | -0.82(-0.96%) |
Oct 18, 2004 | 84.87 | 85.25 | 84.87 | 85.25 | 7,634 | +0.10(+0.11%) |
Oct 15, 2004 | 84.46 | 85.36 | 84.38 | 85.15 | 6,526 | +1.07(+1.28%) |
Oct 14, 2004 | 84.51 | 84.51 | 83.87 | 84.08 | 3,324 | -1.03(-1.21%) |
Oct 13, 2004 | 85.88 | 85.88 | 85.09 | 85.11 | 2,216 | -0.78(-0.91%) |
Oct 12, 2004 | 85.39 | 85.89 | 85.39 | 85.89 | 1,354 | +0.06(+0.08%) |
Oct 11, 2004 | 85.84 | 86.01 | 85.78 | 85.82 | 27,582 | +0.15(+0.18%) |
Oct 08, 2004 | 85.76 | 86.19 | 85.56 | 85.67 | 16,500 | -0.37(-0.43%) |
Oct 07, 2004 | 86.24 | 86.24 | 85.83 | 86.04 | 17,485 | -0.01(-0.01%) |
Oct 06, 2004 | 85.47 | 86.05 | 85.47 | 86.05 | 37,310 | +0.58(+0.68%) |
Oct 05, 2004 | 85.43 | 85.76 | 85.43 | 85.47 | 3,817 | -0.24(-0.28%) |
Oct 04, 2004 | 85.84 | 86.07 | 85.69 | 85.71 | 4,432 | +0.28(+0.33%) |
Oct 01, 2004 | 84.46 | 85.43 | 84.46 | 85.43 | 9,604 | +1.21(+1.44%) |
Sep 30, 2004 | 84.34 | 84.36 | 83.83 | 84.22 | 11,574 | -0.17(-0.20%) |
Sep 29, 2004 | 84.22 | 84.39 | 83.86 | 84.39 | 3,201 | +0.26(+0.31%) |
Sep 28, 2004 | 83.65 | 84.13 | 83.44 | 84.13 | 4,309 | +0.66(+0.79%) |
Sep 27, 2004 | 83.52 | 83.83 | 83.47 | 83.47 | 9,235 | -0.72(-0.86%) |
Sep 24, 2004 | 83.65 | 84.19 | 83.57 | 84.19 | 6,772 | +0.15(+0.17%) |
Sep 23, 2004 | 84.54 | 84.69 | 84.04 | 84.04 | 17,362 | -0.77(-0.91%) |
Sep 22, 2004 | 85.80 | 85.80 | 84.82 | 84.82 | 16,623 | -1.71(-1.98%) |
Sep 21, 2004 | 86.00 | 86.53 | 85.84 | 86.53 | 2,093 | +0.75(+0.87%) |
Sep 20, 2004 | 86.20 | 86.20 | 85.64 | 85.78 | 6,033 | -0.84(-0.97%) |
Sep 17, 2004 | 86.98 | 86.98 | 86.59 | 86.63 | 3,324 | -0.09(-0.10%) |
Sep 16, 2004 | 86.45 | 86.79 | 86.45 | 86.72 | 1,847 | +0.71(+0.83%) |
Sep 15, 2004 | 86.52 | 86.52 | 86.00 | 86.00 | 3,940 | -0.52(-0.60%) |
Sep 14, 2004 | 86.46 | 86.69 | 86.30 | 86.52 | 6,895 | +0.06(+0.08%) |
Sep 13, 2004 | 86.55 | 86.70 | 86.41 | 86.46 | 4,063 | +0.02(+0.03%) |
Sep 10, 2004 | 86.16 | 86.48 | 86.03 | 86.43 | 1,231 | +0.43(+0.50%) |
Sep 09, 2004 | 86.33 | 86.36 | 85.75 | 86.00 | 2,462 | -0.04(-0.05%) |
Sep 08, 2004 | 86.72 | 86.73 | 86.04 | 86.04 | 7,141 | -0.66(-0.76%) |
Sep 07, 2004 | 86.24 | 86.97 | 86.24 | 86.70 | 6,279 | +0.97(+1.14%) |
Sep 03, 2004 | 85.77 | 85.99 | 85.73 | 85.73 | 3,817 | -0.04(-0.05%) |
Sep 02, 2004 | 85.10 | 85.77 | 84.83 | 85.77 | 5,910 | +0.73(+0.86%) |
Sep 01, 2004 | 85.47 | 85.53 | 84.91 | 85.04 | 1,108 | -0.19(-0.22%) |
Aug 31, 2004 | 84.95 | 85.22 | 84.54 | 85.22 | 5,787 | +0.38(+0.45%) |
Aug 30, 2004 | 85.33 | 85.33 | 84.84 | 84.84 | 6,526 | -0.55(-0.65%) |
Aug 27, 2004 | 85.22 | 85.39 | 84.94 | 85.39 | 3,201 | +0.17(+0.20%) |
Aug 26, 2004 | 84.94 | 85.27 | 84.94 | 85.22 | 120,181 | +0.24(+0.28%) |
Aug 25, 2004 | 84.26 | 85.04 | 84.20 | 84.99 | 3,201 | +0.61(+0.72%) |
Aug 24, 2004 | 84.45 | 84.45 | 84.08 | 84.38 | 9,727 | +0.26(+0.31%) |
Aug 23, 2004 | 84.31 | 84.31 | 83.96 | 84.12 | 2,832 | -0.16(-0.19%) |
Aug 20, 2004 | 83.79 | 84.30 | 83.79 | 84.28 | 8,496 | +0.71(+0.86%) |
Aug 19, 2004 | 83.46 | 83.70 | 83.46 | 83.57 | 3,324 | -0.32(-0.38%) |
Aug 18, 2004 | 82.99 | 83.88 | 82.99 | 83.88 | 6,403 | +0.88(+1.06%) |
Aug 17, 2004 | 82.96 | 83.20 | 82.96 | 83.01 | 6,403 | +0.80(+0.97%) |
Aug 16, 2004 | 81.29 | 82.35 | 81.29 | 82.21 | 7,018 | +1.10(+1.35%) |
Aug 13, 2004 | 81.21 | 81.26 | 80.84 | 81.11 | 4,186 | -0.11(-0.14%) |
Aug 12, 2004 | 81.39 | 81.39 | 81.09 | 81.23 | 2,216 | -0.32(-0.40%) |
Aug 11, 2004 | 81.05 | 81.58 | 81.05 | 81.55 | 3,817 | +0.35(+0.43%) |
Aug 10, 2004 | 80.62 | 81.26 | 80.62 | 81.20 | 3,201 | +0.95(+1.18%) |
Aug 09, 2004 | 80.36 | 80.46 | 80.07 | 80.25 | 5,541 | +0.13(+0.16%) |
Aug 06, 2004 | 80.88 | 80.88 | 80.07 | 80.12 | 6,649 | -0.61(-0.75%) |
Aug 05, 2004 | 82.06 | 82.06 | 80.73 | 80.73 | 2,832 | -1.21(-1.48%) |
Aug 04, 2004 | 81.54 | 82.36 | 81.47 | 81.94 | 1,477 | +0.03(+0.04%) |
Aug 03, 2004 | 82.19 | 82.27 | 81.91 | 81.91 | 12,559 | -0.45(-0.55%) |
Aug 02, 2004 | 81.54 | 82.36 | 81.43 | 82.36 | 1,723 | +0.49(+0.60%) |
Jul 30, 2004 | 82.06 | 82.06 | 81.57 | 81.88 | 5,171 | -0.16(-0.20%) |
Jul 29, 2004 | 82.02 | 82.23 | 81.68 | 82.04 | 4,556 | +0.45(+0.56%) |
Jul 28, 2004 | 81.05 | 81.58 | 80.68 | 81.58 | 2,093 | +0.12(+0.15%) |
Jul 27, 2004 | 81.15 | 81.46 | 81.05 | 81.46 | 2,462 | +0.86(+1.07%) |
Jul 26, 2004 | 80.87 | 80.87 | 80.57 | 80.60 | 1,231 | -0.30(-0.37%) |
Jul 23, 2004 | 81.35 | 81.36 | 80.90 | 80.90 | 3,201 | -0.64(-0.79%) |
Jul 22, 2004 | 80.97 | 81.70 | 80.36 | 81.54 | 11,821 | +0.25(+0.31%) |
Jul 21, 2004 | 82.32 | 82.90 | 81.29 | 81.29 | 8,003 | -0.65(-0.79%) |
Jul 20, 2004 | 81.54 | 82.10 | 81.52 | 81.94 | 6,033 | +0.40(+0.49%) |
Jul 19, 2004 | 81.33 | 81.72 | 81.15 | 81.54 | 2,339 | +0.00(+0.00%) |
Jul 16, 2004 | 81.66 | 81.78 | 81.11 | 81.54 | 1,723 | +0.26(+0.32%) |
Jul 15, 2004 | 82.01 | 82.01 | 81.28 | 81.28 | 4,556 | -0.39(-0.48%) |
Jul 14, 2004 | 81.94 | 82.47 | 81.62 | 81.67 | 20,810 | -0.45(-0.55%) |
Jul 13, 2004 | 82.23 | 82.26 | 81.90 | 82.13 | 3,447 | -0.09(-0.11%) |
Jul 12, 2004 | 81.88 | 82.22 | 81.73 | 82.22 | 2,955 | +0.63(+0.77%) |
Jul 09, 2004 | 81.90 | 81.96 | 81.53 | 81.59 | 3,940 | -0.28(-0.35%) |
Jul 08, 2004 | 82.35 | 82.49 | 81.82 | 81.88 | 5,048 | -0.47(-0.57%) |
Jul 07, 2004 | 82.59 | 82.80 | 82.35 | 82.35 | 6,649 | -0.28(-0.34%) |
Jul 06, 2004 | 82.75 | 82.85 | 82.27 | 82.63 | 8,003 | -0.75(-0.90%) |
Jul 02, 2004 | 83.08 | 83.48 | 82.69 | 83.38 | 3,817 | +0.42(+0.51%) |
Jul 01, 2004 | 83.92 | 83.92 | 82.66 | 82.96 | 28,690 | -0.84(-1.00%) |
Jun 30, 2004 | 83.40 | 83.89 | 83.06 | 83.79 | 24,134 | +0.60(+0.72%) |
Jun 29, 2004 | 83.12 | 83.41 | 82.83 | 83.19 | 25,735 | -0.49(-0.58%) |
Jun 28, 2004 | 83.92 | 84.13 | 83.68 | 83.68 | 7,634 | +0.03(+0.03%) |
Jun 25, 2004 | 83.85 | 84.52 | 83.65 | 83.65 | 8,619 | -0.81(-0.96%) |
Jun 24, 2004 | 84.66 | 84.71 | 84.43 | 84.46 | 12,436 | +0.29(+0.35%) |
Jun 23, 2004 | 83.66 | 84.17 | 83.47 | 84.17 | 3,694 | +0.36(+0.43%) |
Jun 22, 2004 | 83.48 | 83.87 | 83.39 | 83.81 | 1,970 | +0.37(+0.44%) |
Jun 21, 2004 | 84.01 | 84.04 | 83.44 | 83.44 | 1,477 | -0.37(-0.44%) |
Jun 18, 2004 | 83.63 | 83.97 | 83.63 | 83.81 | 1,723 | +0.45(+0.55%) |
Jun 17, 2004 | 83.48 | 83.48 | 83.12 | 83.35 | 2,093 | -0.12(-0.15%) |
Jun 16, 2004 | 83.57 | 83.77 | 83.48 | 83.48 | 3,324 | +0.22(+0.26%) |
Jun 15, 2004 | 83.93 | 83.93 | 83.26 | 83.26 | 6,772 | +0.05(+0.06%) |
Jun 14, 2004 | 84.01 | 84.01 | 83.07 | 83.21 | 4,556 | -0.81(-0.97%) |
Jun 10, 2004 | 84.30 | 84.30 | 83.99 | 84.02 | 6,403 | -0.11(-0.14%) |
Jun 09, 2004 | 84.81 | 84.81 | 84.10 | 84.13 | 3,570 | -0.74(-0.87%) |
Jun 08, 2004 | 84.46 | 84.87 | 84.38 | 84.87 | 5,048 | +0.12(+0.14%) |
Jun 07, 2004 | 84.09 | 84.75 | 84.09 | 84.75 | 2,462 | +1.07(+1.28%) |
Jun 04, 2004 | 83.44 | 83.89 | 83.44 | 83.68 | 3,201 | +0.71(+0.85%) |
Jun 03, 2004 | 83.47 | 83.53 | 82.96 | 82.97 | 3,324 | -0.84(-1.00%) |
Jun 02, 2004 | 83.73 | 83.89 | 83.01 | 83.81 | 5,787 | +0.63(+0.76%) |
Jun 01, 2004 | 83.36 | 83.57 | 82.86 | 83.18 | 7,265 | -0.46(-0.55%) |
May 28, 2004 | 83.74 | 83.78 | 83.55 | 83.64 | 1,723 | -0.16(-0.19%) |
May 27, 2004 | 83.77 | 84.09 | 83.10 | 83.80 | 6,403 | +0.15(+0.18%) |
May 26, 2004 | 82.98 | 83.74 | 82.98 | 83.65 | 4,432 | +0.54(+0.64%) |
May 25, 2004 | 81.55 | 83.11 | 81.55 | 83.11 | 5,664 | +1.10(+1.34%) |
May 24, 2004 | 81.90 | 82.18 | 81.58 | 82.01 | 5,910 | +0.45(+0.55%) |
May 21, 2004 | 81.29 | 81.93 | 81.29 | 81.57 | 4,309 | +0.33(+0.41%) |
May 20, 2004 | 80.93 | 81.25 | 80.93 | 81.23 | 1,477 | +0.55(+0.68%) |
May 19, 2004 | 81.41 | 82.14 | 80.68 | 80.68 | 3,078 | +0.02(+0.03%) |
May 18, 2004 | 80.56 | 80.91 | 80.56 | 80.66 | 8,003 | +0.79(+0.99%) |
May 17, 2004 | 79.99 | 80.20 | 79.55 | 79.87 | 11,697 | -1.17(-1.44%) |
May 14, 2004 | 81.13 | 81.30 | 80.62 | 81.04 | 5,418 | +0.08(+0.10%) |
May 13, 2004 | 80.40 | 81.93 | 80.40 | 80.96 | 6,895 | +0.59(+0.74%) |
May 12, 2004 | 79.86 | 80.37 | 78.89 | 80.37 | 2,462 | +0.70(+0.88%) |
May 11, 2004 | 79.75 | 80.01 | 79.43 | 79.67 | 5,294 | +0.53(+0.67%) |
May 10, 2004 | 79.06 | 79.54 | 78.31 | 79.14 | 35,093 | -1.14(-1.42%) |
May 07, 2004 | 81.41 | 81.94 | 80.15 | 80.28 | 25,366 | -2.10(-2.55%) |
May 06, 2004 | 82.83 | 82.83 | 81.70 | 82.38 | 6,403 | -0.82(-0.99%) |
May 05, 2004 | 83.12 | 83.40 | 83.12 | 83.20 | 6,649 | +0.45(+0.54%) |
May 04, 2004 | 82.35 | 82.83 | 82.35 | 82.75 | 2,709 | +0.37(+0.45%) |
May 03, 2004 | 81.63 | 82.38 | 81.63 | 82.38 | 3,817 | +0.68(+0.83%) |
Apr 30, 2004 | 82.06 | 82.19 | 81.58 | 81.70 | 8,988 | -0.32(-0.40%) |
Apr 29, 2004 | 81.83 | 83.09 | 81.45 | 82.02 | 8,373 | -0.41(-0.49%) |
Apr 28, 2004 | 82.83 | 82.83 | 82.31 | 82.43 | 56,889 | -0.81(-0.98%) |
Apr 27, 2004 | 83.44 | 83.97 | 83.17 | 83.24 | 2,832 | +0.11(+0.13%) |
Apr 26, 2004 | 83.30 | 83.35 | 83.14 | 83.14 | 2,462 | +0.02(+0.02%) |
Apr 23, 2004 | 83.20 | 83.35 | 82.67 | 83.12 | 4,309 | -0.57(-0.68%) |
Apr 22, 2004 | 82.43 | 83.87 | 82.27 | 83.69 | 26,104 | +1.58(+1.93%) |
Apr 21, 2004 | 81.98 | 82.47 | 81.79 | 82.10 | 24,750 | -0.63(-0.76%) |
Apr 20, 2004 | 83.77 | 83.85 | 82.73 | 82.73 | 7,511 | -0.80(-0.96%) |
Apr 19, 2004 | 83.85 | 83.85 | 83.08 | 83.53 | 45,314 | -0.51(-0.61%) |
Apr 16, 2004 | 83.28 | 84.04 | 83.16 | 84.04 | 4,556 | +1.36(+1.65%) |
Apr 15, 2004 | 83.28 | 83.53 | 82.19 | 82.68 | 31,646 | -0.44(-0.53%) |
Apr 14, 2004 | 83.65 | 84.30 | 82.96 | 83.12 | 41,743 | -1.62(-1.92%) |
Apr 13, 2004 | 86.45 | 86.45 | 84.52 | 84.74 | 5,171 | -1.71(-1.98%) |
Apr 12, 2004 | 86.51 | 86.89 | 86.46 | 86.46 | 23,765 | +0.52(+0.60%) |
Apr 08, 2004 | 86.90 | 86.94 | 85.94 | 85.94 | 6,772 | -0.87(-1.00%) |
Apr 07, 2004 | 86.84 | 86.84 | 86.24 | 86.81 | 3,201 | +0.03(+0.04%) |
Apr 06, 2004 | 86.49 | 86.86 | 86.49 | 86.77 | 5,910 | +0.37(+0.43%) |
Apr 05, 2004 | 86.53 | 86.53 | 86.07 | 86.40 | 21,548 | -0.17(-0.20%) |
Apr 02, 2004 | 87.87 | 88.05 | 86.36 | 86.57 | 20,686 | -0.93(-1.07%) |