Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 84.11 | 84.58 | 83.93 | 84.48 | 4,884,879 | +1.36(+1.63%) |
Jan 28, 2005 | 81.98 | 83.59 | 81.47 | 83.13 | 7,473,425 | +1.66(+2.04%) |
Jan 27, 2005 | 80.97 | 81.73 | 80.69 | 81.47 | 4,441,391 | +0.58(+0.72%) |
Jan 26, 2005 | 80.82 | 81.09 | 79.74 | 80.89 | 4,862,667 | +0.31(+0.39%) |
Jan 25, 2005 | 81.55 | 82.02 | 80.38 | 80.57 | 4,297,519 | -0.30(-0.37%) |
Jan 24, 2005 | 80.94 | 81.89 | 80.71 | 80.87 | 4,972,837 | -0.07(-0.09%) |
Jan 21, 2005 | 80.84 | 81.89 | 80.52 | 80.94 | 5,876,792 | -0.05(-0.07%) |
Jan 20, 2005 | 81.08 | 81.29 | 80.59 | 81.00 | 4,151,605 | -0.52(-0.63%) |
Jan 19, 2005 | 81.73 | 82.03 | 81.32 | 81.51 | 4,559,221 | -0.74(-0.90%) |
Jan 18, 2005 | 81.15 | 82.39 | 81.12 | 82.25 | 4,116,754 | +0.61(+0.75%) |
Jan 14, 2005 | 80.76 | 81.74 | 80.64 | 81.64 | 3,567,436 | +1.00(+1.24%) |
Jan 13, 2005 | 80.53 | 81.44 | 80.51 | 80.64 | 4,156,966 | -0.26(-0.32%) |
Jan 12, 2005 | 81.55 | 81.67 | 80.22 | 80.90 | 5,075,475 | -0.70(-0.86%) |
Jan 11, 2005 | 81.51 | 82.00 | 81.00 | 81.60 | 3,999,180 | -0.63(-0.77%) |
Jan 10, 2005 | 81.69 | 82.59 | 81.68 | 82.23 | 3,433,394 | +0.16(+0.19%) |
Jan 07, 2005 | 82.43 | 82.61 | 81.78 | 82.08 | 3,925,520 | -0.35(-0.43%) |
Jan 06, 2005 | 81.44 | 82.45 | 81.40 | 82.43 | 4,583,093 | +1.12(+1.38%) |
Jan 05, 2005 | 81.27 | 82.23 | 81.14 | 81.31 | 4,658,667 | -0.37(-0.45%) |
Jan 04, 2005 | 82.09 | 82.41 | 81.40 | 81.68 | 6,579,811 | -0.53(-0.65%) |
Jan 03, 2005 | 82.17 | 82.45 | 81.73 | 82.21 | 5,411,601 | +0.71(+0.87%) |
Dec 31, 2004 | 82.19 | 82.25 | 81.50 | 81.50 | 1,898,803 | -0.69(-0.84%) |
Dec 30, 2004 | 82.17 | 82.71 | 82.08 | 82.19 | 2,079,568 | +0.21(+0.26%) |
Dec 29, 2004 | 82.17 | 82.38 | 81.73 | 81.98 | 2,027,355 | -0.39(-0.48%) |
Dec 28, 2004 | 81.62 | 82.41 | 81.62 | 82.37 | 2,306,163 | +0.74(+0.91%) |
Dec 27, 2004 | 82.21 | 82.28 | 81.31 | 81.62 | 2,191,525 | -0.12(-0.14%) |
Dec 23, 2004 | 81.98 | 82.57 | 81.74 | 81.74 | 2,568,248 | -0.04(-0.05%) |
Dec 22, 2004 | 81.82 | 82.64 | 81.65 | 81.78 | 4,491,306 | -0.48(-0.58%) |
Dec 21, 2004 | 81.47 | 82.40 | 78.68 | 82.26 | 6,703,513 | +0.96(+1.18%) |
Dec 20, 2004 | 81.28 | 82.27 | 80.74 | 81.30 | 6,175,642 | +0.03(+0.04%) |
Dec 17, 2004 | 81.55 | 82.71 | 80.68 | 81.27 | 10,067,844 | -1.29(-1.57%) |
Dec 16, 2004 | 83.31 | 83.82 | 82.02 | 82.56 | 10,473,800 | -3.02(-3.52%) |
Dec 15, 2004 | 85.89 | 86.49 | 85.12 | 85.58 | 6,166,706 | -0.49(-0.57%) |
Dec 14, 2004 | 86.52 | 86.52 | 85.89 | 86.07 | 5,335,133 | -0.45(-0.52%) |
Dec 13, 2004 | 86.13 | 86.86 | 85.73 | 86.52 | 5,365,644 | +0.82(+0.96%) |
Dec 10, 2004 | 84.99 | 86.11 | 84.00 | 85.70 | 4,977,049 | +1.50(+1.78%) |
Dec 09, 2004 | 83.57 | 84.46 | 83.18 | 84.20 | 3,295,650 | +0.63(+0.76%) |
Dec 08, 2004 | 83.45 | 84.35 | 83.03 | 83.57 | 3,879,435 | +0.46(+0.56%) |
Dec 07, 2004 | 84.38 | 84.44 | 83.10 | 83.10 | 2,911,140 | -0.85(-1.01%) |
Dec 06, 2004 | 83.86 | 84.39 | 83.31 | 83.95 | 2,987,480 | +0.55(+0.66%) |
Dec 03, 2004 | 83.50 | 83.88 | 82.65 | 83.40 | 3,483,564 | -0.10(-0.12%) |
Dec 02, 2004 | 83.05 | 84.18 | 82.93 | 83.50 | 4,486,966 | +0.47(+0.57%) |
Dec 01, 2004 | 82.45 | 83.15 | 82.22 | 83.03 | 4,039,392 | +0.97(+1.18%) |
Nov 30, 2004 | 81.90 | 82.49 | 81.89 | 82.06 | 3,787,010 | -0.25(-0.30%) |
Nov 29, 2004 | 82.59 | 82.71 | 81.87 | 82.31 | 3,679,010 | +0.19(+0.23%) |
Nov 26, 2004 | 82.21 | 82.56 | 82.12 | 82.12 | 1,016,422 | -0.13(-0.15%) |
Nov 24, 2004 | 81.55 | 82.42 | 81.55 | 82.25 | 3,099,055 | +0.93(+1.15%) |
Nov 23, 2004 | 81.27 | 81.52 | 80.75 | 81.32 | 3,355,267 | +0.31(+0.38%) |
Nov 22, 2004 | 80.49 | 81.39 | 80.01 | 81.01 | 2,992,842 | +0.30(+0.37%) |
Nov 19, 2004 | 82.07 | 82.07 | 79.83 | 80.71 | 4,569,434 | -1.40(-1.71%) |
Nov 18, 2004 | 82.17 | 82.23 | 81.56 | 82.12 | 2,663,992 | +0.09(+0.11%) |
Nov 17, 2004 | 81.51 | 82.56 | 81.42 | 82.02 | 4,680,114 | +0.78(+0.95%) |
Nov 16, 2004 | 81.96 | 81.96 | 81.01 | 81.25 | 4,716,369 | -0.70(-0.86%) |
Nov 15, 2004 | 82.13 | 82.33 | 81.19 | 81.95 | 4,179,817 | -0.03(-0.04%) |
Nov 12, 2004 | 81.04 | 82.17 | 80.90 | 81.98 | 5,661,813 | +1.30(+1.61%) |
Nov 11, 2004 | 79.31 | 80.92 | 79.28 | 80.68 | 5,063,092 | +1.76(+2.23%) |
Nov 10, 2004 | 79.05 | 79.38 | 78.63 | 78.92 | 3,334,458 | -0.09(-0.12%) |
Nov 09, 2004 | 78.51 | 79.34 | 78.25 | 79.02 | 3,608,287 | +0.52(+0.66%) |
Nov 08, 2004 | 78.65 | 78.96 | 78.16 | 78.50 | 3,611,734 | -0.50(-0.63%) |
Nov 05, 2004 | 78.73 | 79.70 | 77.82 | 79.00 | 6,514,322 | +0.67(+0.85%) |
Nov 04, 2004 | 77.84 | 78.76 | 77.12 | 78.33 | 5,601,048 | +0.49(+0.63%) |
Nov 03, 2004 | 78.34 | 78.73 | 77.30 | 77.84 | 5,532,622 | +0.64(+0.83%) |
Nov 02, 2004 | 77.43 | 78.12 | 77.16 | 77.20 | 5,451,176 | +0.18(+0.23%) |
Nov 01, 2004 | 76.92 | 77.48 | 76.61 | 77.02 | 3,229,650 | -0.05(-0.06%) |
Oct 29, 2004 | 76.32 | 77.12 | 76.32 | 77.06 | 4,931,092 | +0.74(+0.98%) |
Oct 28, 2004 | 75.28 | 76.88 | 75.04 | 76.32 | 6,793,895 | +1.04(+1.38%) |
Oct 27, 2004 | 73.07 | 75.44 | 72.85 | 75.28 | 5,899,132 | +1.83(+2.50%) |
Oct 26, 2004 | 72.69 | 74.24 | 72.69 | 73.45 | 4,398,370 | +1.05(+1.45%) |
Oct 25, 2004 | 71.87 | 72.62 | 71.37 | 72.40 | 3,854,797 | -0.22(-0.30%) |
Oct 22, 2004 | 72.87 | 73.43 | 72.07 | 72.62 | 4,488,625 | -0.60(-0.82%) |
Oct 21, 2004 | 72.07 | 73.52 | 72.05 | 73.22 | 5,136,496 | +0.89(+1.22%) |
Oct 20, 2004 | 72.15 | 72.61 | 71.08 | 72.33 | 5,023,007 | -0.56(-0.77%) |
Oct 19, 2004 | 73.83 | 74.42 | 72.54 | 72.90 | 5,290,963 | -0.93(-1.26%) |
Oct 18, 2004 | 73.76 | 73.99 | 72.92 | 73.83 | 3,283,650 | +0.07(+0.10%) |
Oct 15, 2004 | 73.40 | 73.88 | 72.92 | 73.76 | 4,070,158 | +0.96(+1.32%) |
Oct 14, 2004 | 73.63 | 73.76 | 72.38 | 72.80 | 4,997,858 | -1.40(-1.89%) |
Oct 13, 2004 | 74.42 | 74.61 | 73.78 | 74.20 | 3,733,904 | +0.10(+0.14%) |
Oct 12, 2004 | 73.05 | 74.26 | 73.04 | 74.10 | 3,335,862 | +0.35(+0.48%) |
Oct 11, 2004 | 74.26 | 74.35 | 73.66 | 73.74 | 2,074,079 | -0.08(-0.11%) |
Oct 08, 2004 | 74.30 | 74.81 | 73.56 | 73.82 | 3,867,308 | -0.48(-0.64%) |
Oct 07, 2004 | 74.42 | 74.75 | 73.92 | 74.30 | 3,516,628 | -0.53(-0.71%) |
Oct 06, 2004 | 73.69 | 74.93 | 73.44 | 74.83 | 4,398,115 | +1.14(+1.55%) |
Oct 05, 2004 | 74.38 | 74.50 | 73.47 | 73.69 | 5,067,815 | -0.63(-0.84%) |
Oct 04, 2004 | 74.26 | 74.77 | 73.98 | 74.31 | 4,647,561 | +0.74(+1.01%) |
Oct 01, 2004 | 73.21 | 74.17 | 73.12 | 73.57 | 4,065,690 | +0.53(+0.73%) |
Sep 30, 2004 | 73.12 | 73.30 | 72.42 | 73.04 | 3,474,500 | -0.03(-0.04%) |
Sep 29, 2004 | 72.90 | 73.22 | 72.38 | 73.07 | 3,837,308 | +0.17(+0.24%) |
Sep 28, 2004 | 72.65 | 73.04 | 71.89 | 72.90 | 3,582,883 | +0.24(+0.33%) |
Sep 27, 2004 | 73.23 | 73.23 | 72.16 | 72.65 | 4,359,179 | -0.57(-0.78%) |
Sep 24, 2004 | 73.38 | 73.45 | 72.72 | 73.23 | 3,337,139 | +0.32(+0.44%) |
Sep 23, 2004 | 72.46 | 73.35 | 72.46 | 72.91 | 5,507,346 | -0.25(-0.34%) |
Sep 22, 2004 | 72.91 | 73.77 | 72.46 | 73.16 | 8,246,274 | -1.18(-1.59%) |
Sep 21, 2004 | 72.85 | 74.39 | 72.65 | 74.34 | 7,819,892 | +2.52(+3.51%) |
Sep 20, 2004 | 71.28 | 72.16 | 71.26 | 71.82 | 3,852,499 | -0.29(-0.40%) |
Sep 17, 2004 | 73.08 | 73.21 | 71.92 | 72.11 | 3,690,500 | -0.87(-1.19%) |
Sep 16, 2004 | 72.58 | 73.34 | 72.38 | 72.98 | 3,225,182 | +0.59(+0.81%) |
Sep 15, 2004 | 73.63 | 73.64 | 72.39 | 72.39 | 3,533,607 | -1.32(-1.80%) |
Sep 14, 2004 | 73.07 | 73.83 | 72.77 | 73.71 | 3,702,244 | +0.39(+0.53%) |
Sep 13, 2004 | 73.16 | 73.32 | 72.67 | 73.32 | 3,776,287 | +0.37(+0.50%) |
Sep 10, 2004 | 71.97 | 73.03 | 71.83 | 72.95 | 3,633,308 | +0.99(+1.37%) |
Sep 09, 2004 | 72.15 | 72.19 | 70.98 | 71.97 | 3,933,435 | +0.34(+0.47%) |
Sep 08, 2004 | 72.29 | 72.50 | 71.57 | 71.63 | 3,567,692 | -0.62(-0.86%) |
Sep 07, 2004 | 71.44 | 72.68 | 71.33 | 72.25 | 4,982,922 | +1.59(+2.25%) |
Sep 03, 2004 | 71.33 | 71.85 | 70.50 | 70.66 | 2,320,461 | -0.67(-0.94%) |
Sep 02, 2004 | 69.87 | 71.52 | 69.63 | 71.33 | 3,014,672 | +1.46(+2.10%) |
Sep 01, 2004 | 70.38 | 70.89 | 69.68 | 69.87 | 2,443,269 | -0.36(-0.51%) |
Aug 31, 2004 | 70.16 | 70.35 | 69.29 | 70.23 | 3,068,799 | +0.39(+0.56%) |
Aug 30, 2004 | 70.68 | 70.77 | 69.72 | 69.83 | 2,332,461 | -1.04(-1.47%) |
Aug 27, 2004 | 71.38 | 71.44 | 70.63 | 70.88 | 2,096,674 | -0.50(-0.70%) |
Aug 26, 2004 | 70.45 | 71.73 | 70.31 | 71.38 | 4,297,009 | +0.85(+1.21%) |
Aug 25, 2004 | 68.76 | 70.70 | 68.59 | 70.52 | 5,239,644 | +1.96(+2.86%) |
Aug 24, 2004 | 69.05 | 69.22 | 68.51 | 68.57 | 3,027,182 | +0.02(+0.03%) |
Aug 23, 2004 | 68.78 | 69.20 | 68.37 | 68.54 | 5,336,410 | -0.24(-0.35%) |
Aug 20, 2004 | 67.84 | 68.99 | 67.66 | 68.78 | 3,384,501 | +0.95(+1.40%) |
Aug 19, 2004 | 68.39 | 68.69 | 67.33 | 67.84 | 3,428,160 | -0.66(-0.96%) |
Aug 18, 2004 | 67.60 | 68.54 | 67.41 | 68.49 | 3,804,882 | +0.82(+1.22%) |
Aug 17, 2004 | 67.83 | 68.35 | 67.55 | 67.67 | 3,986,286 | +0.45(+0.66%) |
Aug 16, 2004 | 66.00 | 67.59 | 66.00 | 67.23 | 3,817,138 | +1.23(+1.86%) |
Aug 13, 2004 | 65.69 | 66.00 | 65.24 | 66.00 | 3,237,948 | +0.31(+0.47%) |
Aug 12, 2004 | 66.31 | 66.74 | 65.33 | 65.69 | 6,181,514 | -0.62(-0.93%) |
Aug 11, 2004 | 66.43 | 67.05 | 65.94 | 66.31 | 5,093,219 | -0.52(-0.77%) |
Aug 10, 2004 | 66.35 | 67.00 | 66.01 | 66.83 | 6,961,639 | +0.60(+0.90%) |
Aug 09, 2004 | 66.23 | 66.74 | 65.82 | 66.23 | 3,725,095 | +0.00(+0.00%) |
Aug 06, 2004 | 66.58 | 67.48 | 65.96 | 66.23 | 6,466,705 | -0.98(-1.46%) |
Aug 05, 2004 | 69.01 | 69.01 | 67.12 | 67.21 | 4,089,052 | -1.45(-2.11%) |
Aug 04, 2004 | 68.42 | 69.29 | 67.95 | 68.66 | 4,417,008 | -0.02(-0.03%) |
Aug 03, 2004 | 69.25 | 69.76 | 68.53 | 68.68 | 3,481,011 | -0.60(-0.86%) |
Aug 02, 2004 | 68.76 | 69.43 | 68.41 | 69.28 | 3,855,818 | +0.20(+0.28%) |
Jul 30, 2004 | 69.76 | 70.00 | 68.71 | 69.08 | 4,758,752 | -1.17(-1.67%) |
Jul 29, 2004 | 70.23 | 70.54 | 69.78 | 70.26 | 4,581,306 | +0.77(+1.10%) |
Jul 28, 2004 | 69.14 | 69.95 | 68.41 | 69.49 | 5,455,516 | -0.06(-0.09%) |
Jul 27, 2004 | 68.17 | 69.70 | 68.17 | 69.55 | 5,274,751 | +1.38(+2.02%) |
Jul 26, 2004 | 68.71 | 69.08 | 67.86 | 68.17 | 4,857,943 | -0.41(-0.59%) |
Jul 23, 2004 | 68.00 | 69.09 | 68.00 | 68.58 | 3,953,095 | -0.16(-0.24%) |
Jul 22, 2004 | 68.17 | 69.33 | 67.15 | 68.75 | 6,234,110 | +0.27(+0.39%) |
Jul 21, 2004 | 70.27 | 71.05 | 68.46 | 68.48 | 5,789,856 | -1.79(-2.54%) |
Jul 20, 2004 | 68.35 | 70.38 | 68.31 | 70.27 | 5,287,389 | +1.72(+2.51%) |
Jul 19, 2004 | 68.54 | 69.04 | 67.89 | 68.54 | 4,223,732 | +0.20(+0.29%) |
Jul 16, 2004 | 70.13 | 70.17 | 68.27 | 68.35 | 4,547,731 | -0.85(-1.22%) |
Jul 15, 2004 | 70.66 | 70.66 | 69.02 | 69.19 | 4,978,326 | -1.22(-1.74%) |
Jul 14, 2004 | 70.16 | 71.66 | 70.14 | 70.41 | 4,402,455 | -0.37(-0.52%) |
Jul 13, 2004 | 70.50 | 71.17 | 69.87 | 70.78 | 4,779,561 | -0.23(-0.33%) |
Jul 12, 2004 | 70.54 | 71.13 | 69.56 | 71.02 | 4,481,093 | +0.48(+0.68%) |
Jul 09, 2004 | 71.05 | 71.27 | 70.51 | 70.54 | 3,215,990 | +0.04(+0.06%) |
Jul 08, 2004 | 70.42 | 71.46 | 70.37 | 70.50 | 4,459,391 | -0.45(-0.63%) |
Jul 07, 2004 | 71.75 | 71.91 | 70.83 | 70.95 | 5,747,090 | -1.28(-1.77%) |
Jul 06, 2004 | 72.54 | 72.82 | 71.98 | 72.22 | 3,323,862 | -1.10(-1.51%) |
Jul 02, 2004 | 73.52 | 73.61 | 72.46 | 73.33 | 4,251,817 | -0.03(-0.04%) |
Jul 01, 2004 | 73.77 | 73.91 | 72.60 | 73.36 | 5,862,621 | -0.40(-0.54%) |
Jun 30, 2004 | 73.63 | 74.30 | 73.29 | 73.76 | 5,279,474 | +0.13(+0.17%) |
Jun 29, 2004 | 72.85 | 73.79 | 72.68 | 73.63 | 4,288,456 | +0.58(+0.79%) |
Jun 28, 2004 | 74.53 | 74.53 | 72.70 | 73.05 | 5,592,111 | -1.01(-1.36%) |
Jun 25, 2004 | 73.01 | 74.30 | 72.80 | 74.06 | 10,540,310 | +1.07(+1.46%) |
Jun 24, 2004 | 72.26 | 73.77 | 71.87 | 73.00 | 7,045,639 | +1.15(+1.60%) |
Jun 23, 2004 | 71.28 | 72.06 | 70.92 | 71.85 | 7,849,765 | +0.88(+1.24%) |
Jun 22, 2004 | 69.21 | 71.41 | 68.68 | 70.97 | 10,531,502 | +1.42(+2.04%) |
Jun 21, 2004 | 70.41 | 70.50 | 69.40 | 69.55 | 4,108,839 | -0.31(-0.44%) |
Jun 18, 2004 | 69.72 | 70.70 | 69.48 | 69.86 | 4,880,411 | -0.13(-0.18%) |
Jun 17, 2004 | 69.91 | 70.23 | 69.35 | 69.98 | 4,468,966 | -0.50(-0.71%) |
Jun 16, 2004 | 70.88 | 71.27 | 70.02 | 70.48 | 5,297,729 | -0.18(-0.26%) |
Jun 15, 2004 | 72.21 | 72.39 | 70.48 | 70.66 | 7,035,044 | -1.03(-1.44%) |
Jun 14, 2004 | 72.18 | 72.18 | 71.00 | 71.70 | 3,885,180 | -1.16(-1.59%) |
Jun 10, 2004 | 72.86 | 72.86 | 72.18 | 72.86 | 2,173,398 | +0.01(+0.01%) |
Jun 09, 2004 | 73.64 | 73.69 | 72.36 | 72.85 | 2,548,716 | -0.78(-1.06%) |
Jun 08, 2004 | 73.30 | 73.71 | 72.57 | 73.63 | 3,765,053 | +0.33(+0.45%) |
Jun 07, 2004 | 72.34 | 73.40 | 72.11 | 73.30 | 4,459,519 | +1.61(+2.25%) |
Jun 04, 2004 | 71.68 | 72.06 | 71.46 | 71.69 | 4,040,414 | +0.76(+1.07%) |
Jun 03, 2004 | 71.89 | 71.91 | 70.71 | 70.93 | 5,393,218 | -0.96(-1.33%) |
Jun 02, 2004 | 72.85 | 72.86 | 71.79 | 71.89 | 5,515,388 | -0.96(-1.32%) |
Jun 01, 2004 | 73.48 | 73.56 | 71.87 | 72.85 | 5,289,687 | -0.71(-0.97%) |
May 28, 2004 | 73.08 | 73.59 | 72.84 | 73.56 | 3,096,757 | +0.49(+0.66%) |
May 27, 2004 | 73.79 | 73.87 | 72.19 | 73.08 | 5,939,217 | -0.08(-0.11%) |
May 26, 2004 | 72.87 | 73.44 | 72.46 | 73.16 | 3,802,457 | +0.22(+0.30%) |
May 25, 2004 | 71.86 | 73.05 | 71.13 | 72.94 | 5,013,815 | +1.08(+1.50%) |
May 24, 2004 | 72.42 | 72.94 | 71.56 | 71.86 | 4,707,688 | -0.01(-0.01%) |
May 21, 2004 | 72.55 | 73.05 | 71.64 | 71.86 | 5,191,389 | -0.52(-0.71%) |
May 20, 2004 | 72.89 | 73.43 | 72.16 | 72.38 | 4,984,581 | -0.22(-0.30%) |
May 19, 2004 | 74.22 | 74.28 | 72.54 | 72.60 | 6,065,599 | -0.49(-0.68%) |
May 18, 2004 | 72.93 | 73.64 | 72.47 | 73.09 | 4,245,434 | +0.49(+0.68%) |
May 17, 2004 | 72.69 | 73.00 | 71.64 | 72.60 | 5,770,962 | -1.04(-1.41%) |
May 14, 2004 | 73.73 | 74.12 | 72.54 | 73.64 | 5,833,643 | +0.44(+0.60%) |
May 13, 2004 | 72.94 | 74.17 | 72.58 | 73.20 | 5,990,281 | +0.42(+0.57%) |
May 12, 2004 | 71.95 | 72.91 | 70.68 | 72.79 | 8,476,699 | -0.15(-0.20%) |
May 11, 2004 | 72.26 | 72.94 | 71.78 | 72.94 | 6,751,002 | +0.79(+1.10%) |
May 10, 2004 | 71.09 | 72.17 | 70.56 | 72.15 | 8,759,847 | -0.74(-1.01%) |
May 07, 2004 | 74.03 | 74.81 | 72.76 | 72.88 | 6,997,512 | -1.65(-2.22%) |
May 06, 2004 | 74.53 | 74.84 | 73.50 | 74.53 | 6,999,554 | -0.78(-1.04%) |
May 05, 2004 | 76.38 | 76.96 | 75.00 | 75.32 | 6,157,259 | -0.96(-1.25%) |
May 04, 2004 | 76.57 | 77.16 | 75.81 | 76.27 | 4,947,049 | +0.35(+0.46%) |
May 03, 2004 | 75.94 | 76.42 | 75.36 | 75.92 | 4,170,626 | +0.13(+0.18%) |
Apr 30, 2004 | 77.17 | 77.55 | 75.44 | 75.79 | 4,420,328 | -1.18(-1.54%) |
Apr 29, 2004 | 77.49 | 78.21 | 76.45 | 76.97 | 4,977,943 | -0.11(-0.14%) |
Apr 28, 2004 | 78.53 | 78.53 | 77.08 | 77.08 | 4,290,243 | -1.97(-2.49%) |
Apr 27, 2004 | 78.76 | 79.96 | 78.76 | 79.05 | 2,410,716 | -0.19(-0.24%) |
Apr 26, 2004 | 79.12 | 80.11 | 79.09 | 79.23 | 2,864,545 | +0.58(+0.74%) |
Apr 23, 2004 | 79.16 | 79.17 | 78.18 | 78.65 | 3,873,818 | -1.09(-1.37%) |
Apr 22, 2004 | 78.34 | 80.17 | 78.33 | 79.74 | 4,723,646 | +1.41(+1.80%) |
Apr 21, 2004 | 78.53 | 78.84 | 77.67 | 78.33 | 5,152,070 | +0.07(+0.09%) |
Apr 20, 2004 | 80.41 | 80.74 | 78.26 | 78.26 | 3,524,798 | -2.01(-2.51%) |
Apr 19, 2004 | 80.88 | 80.92 | 79.70 | 80.28 | 3,187,905 | -0.69(-0.85%) |
Apr 16, 2004 | 80.10 | 81.23 | 79.76 | 80.97 | 4,231,009 | +1.28(+1.60%) |
Apr 15, 2004 | 79.63 | 80.47 | 78.51 | 79.69 | 4,826,412 | +0.25(+0.32%) |
Apr 14, 2004 | 79.90 | 80.33 | 78.72 | 79.44 | 7,128,873 | -1.34(-1.66%) |
Apr 13, 2004 | 82.89 | 83.18 | 80.49 | 80.78 | 5,077,773 | -2.11(-2.55%) |
Apr 12, 2004 | 82.88 | 83.14 | 82.80 | 82.89 | 2,262,376 | +0.09(+0.11%) |
Apr 08, 2004 | 83.35 | 83.41 | 82.45 | 82.80 | 3,848,159 | +0.35(+0.43%) |
Apr 07, 2004 | 82.54 | 82.85 | 82.08 | 82.45 | 2,945,225 | -0.26(-0.31%) |
Apr 06, 2004 | 82.80 | 83.03 | 81.99 | 82.70 | 3,727,649 | -0.09(-0.11%) |
Apr 05, 2004 | 82.99 | 83.27 | 82.36 | 82.80 | 3,677,734 | -0.20(-0.24%) |
Apr 02, 2004 | 83.82 | 84.21 | 82.12 | 82.99 | 5,044,709 | -0.04(-0.05%) |
Apr 01, 2004 | 81.65 | 83.06 | 81.65 | 83.03 | 4,287,945 | +1.29(+1.58%) |
Mar 31, 2004 | 81.68 | 81.98 | 81.22 | 81.74 | 3,166,203 | +0.07(+0.09%) |
Mar 30, 2004 | 81.23 | 81.98 | 80.93 | 81.67 | 3,916,201 | +0.03(+0.04%) |
Mar 29, 2004 | 81.62 | 82.33 | 81.08 | 81.64 | 4,611,433 | +0.37(+0.45%) |
Mar 26, 2004 | 79.78 | 81.64 | 79.52 | 81.27 | 5,802,749 | +1.49(+1.87%) |
Mar 25, 2004 | 78.33 | 79.88 | 78.02 | 79.78 | 6,179,854 | +2.04(+2.63%) |
Mar 24, 2004 | 79.51 | 79.59 | 77.06 | 77.74 | 8,677,635 | -1.68(-2.12%) |
Mar 23, 2004 | 80.88 | 80.90 | 79.42 | 79.42 | 8,899,890 | +0.07(+0.09%) |
Mar 22, 2004 | 80.03 | 80.03 | 78.21 | 79.35 | 5,933,600 | -1.07(-1.32%) |
Mar 19, 2004 | 80.77 | 81.72 | 80.42 | 80.42 | 3,905,095 | -0.81(-1.00%) |
Mar 18, 2004 | 81.35 | 81.53 | 80.21 | 81.23 | 4,089,945 | -0.24(-0.30%) |
Mar 17, 2004 | 81.13 | 81.89 | 80.24 | 81.47 | 4,178,158 | +0.74(+0.92%) |
Mar 16, 2004 | 81.08 | 82.05 | 80.10 | 80.73 | 5,577,303 | +0.19(+0.23%) |
Mar 15, 2004 | 82.09 | 82.10 | 80.17 | 80.54 | 4,268,924 | -1.65(-2.01%) |
Mar 12, 2004 | 81.58 | 82.34 | 81.01 | 82.20 | 4,043,350 | +1.52(+1.88%) |
Mar 11, 2004 | 81.12 | 82.40 | 80.58 | 80.68 | 4,375,902 | -0.44(-0.54%) |
Mar 10, 2004 | 82.85 | 82.96 | 80.92 | 81.11 | 4,404,498 | -1.73(-2.09%) |
Mar 09, 2004 | 84.09 | 84.09 | 82.29 | 82.85 | 3,920,159 | -1.25(-1.48%) |
Mar 08, 2004 | 85.43 | 85.61 | 83.95 | 84.09 | 3,651,691 | -1.33(-1.56%) |
Mar 05, 2004 | 84.07 | 85.60 | 83.88 | 85.42 | 4,970,411 | +0.42(+0.49%) |
Mar 04, 2004 | 83.84 | 85.27 | 83.68 | 85.01 | 4,636,455 | +1.57(+1.89%) |
Mar 03, 2004 | 83.35 | 83.63 | 82.67 | 83.43 | 3,871,903 | +0.09(+0.10%) |
Mar 02, 2004 | 83.74 | 84.51 | 83.35 | 83.35 | 3,821,223 | -0.74(-0.88%) |
Mar 01, 2004 | 84.05 | 84.60 | 83.59 | 84.09 | 3,637,776 | +1.16(+1.40%) |
Feb 27, 2004 | 83.65 | 84.44 | 82.73 | 82.93 | 4,593,178 | -0.33(-0.40%) |
Feb 26, 2004 | 82.90 | 83.42 | 81.85 | 83.26 | 2,757,439 | +0.37(+0.44%) |
Feb 25, 2004 | 81.91 | 83.03 | 81.81 | 82.89 | 3,587,862 | +1.17(+1.44%) |
Feb 24, 2004 | 82.76 | 83.19 | 81.47 | 81.72 | 4,529,349 | -1.84(-2.20%) |
Feb 23, 2004 | 83.48 | 84.16 | 82.97 | 83.56 | 3,478,202 | +0.12(+0.14%) |
Feb 20, 2004 | 83.31 | 83.82 | 82.56 | 83.44 | 3,575,734 | +0.59(+0.71%) |
Feb 19, 2004 | 83.90 | 84.19 | 82.69 | 82.85 | 2,699,481 | -0.89(-1.06%) |
Feb 18, 2004 | 83.94 | 84.60 | 83.25 | 83.74 | 3,081,182 | -0.02(-0.02%) |
Feb 17, 2004 | 83.54 | 84.46 | 83.48 | 83.75 | 3,370,841 | +0.84(+1.01%) |
Feb 13, 2004 | 84.09 | 84.52 | 82.27 | 82.92 | 5,247,049 | -1.21(-1.44%) |
Feb 12, 2004 | 84.08 | 84.44 | 83.43 | 84.13 | 5,181,687 | +0.24(+0.29%) |
Feb 11, 2004 | 81.15 | 84.02 | 81.06 | 83.89 | 9,290,654 | +3.85(+4.81%) |
Feb 10, 2004 | 79.63 | 80.24 | 79.45 | 80.04 | 3,266,544 | +0.24(+0.30%) |
Feb 09, 2004 | 79.38 | 80.27 | 79.02 | 79.80 | 3,215,225 | +0.42(+0.52%) |
Feb 06, 2004 | 77.78 | 79.56 | 77.66 | 79.38 | 4,079,988 | +1.96(+2.53%) |
Feb 05, 2004 | 78.15 | 78.47 | 77.10 | 77.42 | 3,578,415 | -0.71(-0.91%) |
Feb 04, 2004 | 79.23 | 79.27 | 78.10 | 78.14 | 4,122,754 | -1.10(-1.38%) |
Feb 03, 2004 | 78.15 | 79.40 | 77.71 | 79.23 | 4,676,667 | +1.05(+1.34%) |