Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 65.51 | 65.78 | 63.61 | 65.78 | 12,306 | +0.72(+1.11%) |
Apr 28, 2005 | 66.33 | 66.33 | 64.79 | 65.06 | 12,549 | -1.36(-2.04%) |
Apr 27, 2005 | 66.87 | 67.32 | 64.79 | 66.42 | 19,200 | -0.45(-0.68%) |
Apr 26, 2005 | 67.59 | 68.86 | 66.87 | 66.87 | 10,280 | -1.17(-1.73%) |
Apr 25, 2005 | 66.42 | 68.13 | 66.14 | 68.04 | 20,008 | +1.99(+3.01%) |
Apr 22, 2005 | 68.22 | 68.22 | 64.97 | 66.05 | 14,165 | -2.17(-3.18%) |
Apr 21, 2005 | 67.05 | 68.49 | 65.87 | 68.22 | 8,764 | +1.72(+2.58%) |
Apr 20, 2005 | 68.13 | 68.58 | 66.42 | 66.51 | 16,943 | -1.27(-1.87%) |
Apr 19, 2005 | 69.58 | 70.03 | 67.77 | 67.77 | 105,830 | -1.45(-2.09%) |
Apr 18, 2005 | 71.39 | 72.29 | 69.13 | 69.22 | 40,404 | -2.17(-3.04%) |
Apr 15, 2005 | 72.02 | 72.38 | 71.39 | 71.39 | 14,818 | -0.54(-0.75%) |
Apr 14, 2005 | 72.29 | 72.92 | 71.84 | 71.93 | 11,631 | -0.45(-0.62%) |
Apr 13, 2005 | 74.64 | 75.00 | 72.20 | 72.38 | 7,779 | -2.26(-3.03%) |
Apr 12, 2005 | 72.29 | 74.91 | 71.84 | 74.64 | 10,789 | +2.08(+2.86%) |
Apr 11, 2005 | 73.46 | 73.46 | 71.75 | 72.56 | 32,812 | -0.81(-1.11%) |
Apr 08, 2005 | 74.10 | 74.28 | 73.37 | 73.37 | 21,115 | -0.72(-0.98%) |
Apr 07, 2005 | 73.37 | 74.28 | 73.19 | 74.10 | 7,082 | +0.36(+0.49%) |
Apr 06, 2005 | 71.30 | 73.83 | 71.30 | 73.73 | 10,280 | +2.17(+3.03%) |
Apr 05, 2005 | 71.20 | 72.20 | 70.57 | 71.57 | 9,373 | +0.18(+0.25%) |
Apr 04, 2005 | 71.75 | 72.20 | 70.48 | 71.39 | 12,615 | +0.00(+0.00%) |
Apr 01, 2005 | 73.19 | 73.73 | 71.20 | 71.39 | 28,374 | -1.54(-2.11%) |
Mar 31, 2005 | 74.55 | 74.55 | 72.20 | 72.92 | 15,338 | -1.63(-2.18%) |
Mar 30, 2005 | 71.39 | 74.55 | 71.39 | 74.55 | 19,078 | +3.61(+5.10%) |
Mar 29, 2005 | 73.28 | 74.01 | 70.21 | 70.93 | 32,735 | -2.71(-3.68%) |
Mar 28, 2005 | 73.19 | 73.83 | 72.92 | 73.64 | 11,985 | +0.27(+0.37%) |
Mar 24, 2005 | 74.10 | 74.73 | 73.19 | 73.37 | 14,939 | -0.27(-0.37%) |
Mar 23, 2005 | 74.55 | 74.55 | 73.01 | 73.64 | 23,217 | -0.90(-1.21%) |
Mar 22, 2005 | 71.84 | 75.45 | 71.57 | 74.55 | 28,098 | +2.62(+3.64%) |
Mar 21, 2005 | 74.55 | 74.55 | 71.30 | 71.93 | 12,859 | -2.71(-3.63%) |
Mar 18, 2005 | 75.90 | 75.90 | 73.55 | 74.64 | 24,413 | -0.36(-0.48%) |
Mar 17, 2005 | 73.64 | 75.00 | 73.64 | 75.00 | 18,016 | +1.36(+1.84%) |
Mar 16, 2005 | 72.29 | 73.83 | 72.29 | 73.64 | 9,473 | +0.81(+1.12%) |
Mar 15, 2005 | 73.55 | 74.19 | 72.47 | 72.83 | 47,586 | -0.45(-0.62%) |
Mar 14, 2005 | 71.39 | 73.55 | 71.39 | 73.28 | 14,796 | +1.99(+2.79%) |
Mar 11, 2005 | 72.65 | 72.65 | 70.75 | 71.30 | 9,816 | -1.36(-1.87%) |
Mar 10, 2005 | 70.93 | 72.65 | 70.93 | 72.65 | 29,238 | +2.44(+3.47%) |
Mar 09, 2005 | 69.76 | 70.75 | 69.22 | 70.21 | 35,756 | -0.09(-0.13%) |
Mar 08, 2005 | 72.47 | 72.74 | 68.95 | 70.30 | 68,237 | -2.71(-3.71%) |
Mar 07, 2005 | 74.91 | 75.90 | 72.38 | 73.01 | 27,887 | -1.90(-2.53%) |
Mar 04, 2005 | 75.00 | 75.63 | 74.37 | 74.91 | 9,882 | +0.36(+0.48%) |
Mar 03, 2005 | 73.83 | 74.73 | 73.10 | 74.55 | 26,991 | +0.81(+1.10%) |
Mar 02, 2005 | 73.73 | 74.28 | 73.28 | 73.73 | 10,125 | +0.00(+0.00%) |
Mar 01, 2005 | 72.29 | 74.28 | 71.93 | 73.73 | 26,847 | +1.36(+1.87%) |
Feb 28, 2005 | 72.74 | 72.74 | 71.66 | 72.38 | 7,890 | -0.36(-0.50%) |
Feb 25, 2005 | 72.29 | 72.74 | 71.75 | 72.74 | 9,782 | +0.45(+0.62%) |
Feb 24, 2005 | 72.56 | 72.92 | 71.48 | 72.29 | 24,058 | -0.18(-0.25%) |
Feb 23, 2005 | 72.74 | 73.10 | 72.11 | 72.47 | 18,614 | -0.09(-0.12%) |
Feb 22, 2005 | 72.29 | 73.19 | 71.84 | 72.56 | 65,713 | -0.09(-0.12%) |
Feb 18, 2005 | 73.19 | 73.55 | 72.29 | 72.65 | 13,080 | -0.09(-0.12%) |
Feb 17, 2005 | 73.19 | 73.73 | 72.29 | 72.74 | 23,328 | -0.45(-0.62%) |
Feb 16, 2005 | 73.01 | 73.73 | 72.29 | 73.19 | 14,475 | -0.18(-0.25%) |
Feb 15, 2005 | 72.74 | 73.73 | 72.20 | 73.37 | 14,663 | +0.09(+0.12%) |
Feb 14, 2005 | 74.55 | 74.55 | 73.01 | 73.28 | 25,497 | -1.36(-1.82%) |
Feb 11, 2005 | 72.74 | 74.73 | 72.29 | 74.64 | 26,039 | +0.27(+0.36%) |
Feb 10, 2005 | 75.63 | 75.90 | 74.01 | 74.37 | 16,312 | -1.81(-2.37%) |
Feb 09, 2005 | 76.36 | 77.17 | 75.90 | 76.17 | 32,668 | -0.63(-0.82%) |
Feb 08, 2005 | 76.72 | 77.62 | 76.49 | 76.81 | 24,424 | +0.09(+0.12%) |
Feb 07, 2005 | 77.89 | 78.43 | 75.90 | 76.72 | 19,543 | -1.72(-2.19%) |
Feb 04, 2005 | 76.27 | 78.43 | 76.27 | 78.43 | 8,244 | +1.63(+2.12%) |
Feb 03, 2005 | 77.80 | 78.34 | 76.36 | 76.81 | 17,153 | -0.54(-0.70%) |
Feb 02, 2005 | 78.16 | 78.70 | 76.81 | 77.35 | 14,287 | -1.36(-1.72%) |
Feb 01, 2005 | 77.62 | 78.70 | 76.45 | 78.70 | 25,287 | +0.99(+1.28%) |
Jan 31, 2005 | 78.52 | 79.07 | 76.72 | 77.71 | 32,845 | +0.27(+0.35%) |
Jan 28, 2005 | 79.16 | 79.25 | 76.72 | 77.44 | 71,059 | -2.08(-2.61%) |
Jan 27, 2005 | 77.71 | 79.70 | 76.99 | 79.52 | 63,489 | +0.90(+1.15%) |
Jan 26, 2005 | 77.53 | 79.07 | 77.53 | 78.61 | 17,407 | +0.54(+0.69%) |
Jan 25, 2005 | 77.71 | 78.70 | 77.62 | 78.07 | 22,188 | +0.45(+0.58%) |
Jan 24, 2005 | 77.71 | 78.07 | 76.63 | 77.62 | 20,915 | +0.00(+0.00%) |
Jan 21, 2005 | 77.89 | 78.34 | 75.99 | 77.62 | 15,150 | -0.18(-0.23%) |
Jan 20, 2005 | 78.16 | 79.43 | 77.62 | 77.80 | 28,153 | -0.90(-1.15%) |
Jan 19, 2005 | 79.97 | 80.51 | 77.80 | 78.70 | 15,471 | -1.27(-1.58%) |
Jan 18, 2005 | 78.61 | 80.15 | 78.07 | 79.97 | 22,863 | +0.72(+0.91%) |
Jan 14, 2005 | 80.06 | 80.42 | 78.43 | 79.25 | 9,959 | -0.36(-0.45%) |
Jan 13, 2005 | 80.15 | 80.69 | 79.43 | 79.61 | 24,092 | -1.36(-1.67%) |
Jan 12, 2005 | 80.06 | 81.23 | 79.52 | 80.96 | 13,058 | +0.81(+1.01%) |
Jan 11, 2005 | 81.51 | 81.69 | 79.79 | 80.15 | 28,330 | -1.36(-1.66%) |
Jan 10, 2005 | 81.33 | 82.95 | 81.23 | 81.51 | 27,334 | -0.27(-0.33%) |
Jan 07, 2005 | 82.50 | 82.77 | 81.33 | 81.78 | 50,010 | -0.45(-0.55%) |
Jan 06, 2005 | 82.23 | 83.58 | 82.14 | 82.23 | 15,537 | +0.18(+0.22%) |
Jan 05, 2005 | 84.67 | 86.30 | 82.05 | 82.05 | 19,067 | -3.25(-3.81%) |
Jan 04, 2005 | 86.30 | 87.11 | 85.03 | 85.30 | 40,061 | -0.90(-1.05%) |
Jan 03, 2005 | 87.20 | 87.20 | 84.40 | 86.20 | 67,528 | -0.18(-0.21%) |
Dec 31, 2004 | 86.30 | 88.10 | 86.11 | 86.39 | 13,091 | +0.99(+1.16%) |
Dec 30, 2004 | 84.04 | 85.39 | 83.58 | 85.39 | 7,525 | +1.08(+1.29%) |
Dec 29, 2004 | 83.49 | 84.58 | 83.40 | 84.31 | 8,255 | +0.27(+0.32%) |
Dec 28, 2004 | 83.49 | 84.58 | 83.22 | 84.04 | 15,869 | +0.00(+0.00%) |
Dec 27, 2004 | 83.13 | 84.49 | 82.14 | 84.04 | 8,930 | +1.36(+1.64%) |
Dec 23, 2004 | 83.86 | 83.95 | 82.32 | 82.68 | 6,994 | -0.81(-0.97%) |
Dec 22, 2004 | 84.22 | 84.22 | 83.22 | 83.49 | 21,325 | -0.72(-0.86%) |
Dec 21, 2004 | 83.13 | 84.49 | 82.77 | 84.22 | 10,347 | +1.08(+1.30%) |
Dec 20, 2004 | 82.41 | 83.86 | 82.14 | 83.13 | 11,553 | +0.18(+0.22%) |
Dec 17, 2004 | 83.13 | 83.22 | 82.59 | 82.95 | 11,608 | -0.18(-0.22%) |
Dec 16, 2004 | 84.58 | 85.21 | 81.87 | 83.13 | 11,011 | -1.63(-1.92%) |
Dec 15, 2004 | 84.31 | 85.30 | 84.13 | 84.76 | 10,623 | +0.00(+0.00%) |
Dec 14, 2004 | 85.57 | 85.57 | 84.22 | 84.76 | 12,959 | -0.81(-0.95%) |
Dec 13, 2004 | 84.31 | 85.66 | 83.67 | 85.57 | 9,107 | +1.27(+1.50%) |
Dec 10, 2004 | 81.69 | 84.67 | 80.87 | 84.31 | 12,117 | +2.89(+3.55%) |
Dec 09, 2004 | 83.22 | 83.40 | 80.42 | 81.42 | 7,945 | -1.54(-1.85%) |
Dec 08, 2004 | 81.05 | 83.40 | 81.05 | 82.95 | 8,454 | +1.45(+1.77%) |
Dec 07, 2004 | 84.94 | 85.30 | 80.42 | 81.51 | 13,667 | -3.25(-3.84%) |
Dec 06, 2004 | 84.76 | 85.84 | 83.58 | 84.76 | 43,801 | +0.63(+0.75%) |
Dec 03, 2004 | 85.30 | 85.84 | 84.13 | 84.13 | 29,824 | -0.99(-1.17%) |
Dec 02, 2004 | 84.49 | 85.75 | 83.58 | 85.12 | 7,934 | +0.63(+0.75%) |
Dec 01, 2004 | 84.49 | 85.39 | 83.04 | 84.49 | 25,519 | +0.18(+0.21%) |
Nov 30, 2004 | 84.40 | 85.12 | 83.77 | 84.31 | 24,058 | +0.54(+0.65%) |
Nov 29, 2004 | 84.13 | 84.76 | 83.13 | 83.77 | 42,595 | -0.54(-0.64%) |
Nov 26, 2004 | 83.58 | 84.58 | 83.49 | 84.31 | 3,065 | +0.36(+0.43%) |
Nov 24, 2004 | 83.67 | 84.31 | 83.40 | 83.95 | 9,672 | +0.36(+0.43%) |
Nov 23, 2004 | 81.42 | 83.86 | 81.05 | 83.58 | 58,874 | +1.54(+1.87%) |
Nov 22, 2004 | 82.05 | 82.59 | 81.33 | 82.05 | 22,874 | -0.54(-0.66%) |
Nov 19, 2004 | 83.13 | 83.31 | 82.41 | 82.59 | 19,255 | -0.81(-0.98%) |
Nov 18, 2004 | 83.04 | 84.22 | 82.23 | 83.40 | 53,385 | -0.18(-0.22%) |
Nov 17, 2004 | 83.04 | 84.04 | 82.59 | 83.58 | 14,275 | +1.08(+1.31%) |
Nov 16, 2004 | 82.77 | 83.58 | 81.14 | 82.50 | 11,697 | +0.27(+0.33%) |
Nov 15, 2004 | 83.13 | 84.04 | 81.60 | 82.23 | 14,884 | -0.63(-0.76%) |
Nov 12, 2004 | 83.31 | 83.31 | 81.51 | 82.86 | 9,307 | -0.45(-0.54%) |
Nov 11, 2004 | 81.60 | 83.31 | 80.42 | 83.31 | 18,348 | +2.26(+2.79%) |
Nov 10, 2004 | 78.61 | 81.96 | 78.61 | 81.05 | 19,875 | +1.99(+2.51%) |
Nov 09, 2004 | 78.52 | 79.79 | 78.16 | 79.07 | 43,292 | +0.00(+0.00%) |
Nov 08, 2004 | 78.61 | 79.61 | 77.89 | 79.07 | 91,654 | +0.00(+0.00%) |
Nov 05, 2004 | 77.17 | 79.52 | 76.36 | 79.07 | 42,927 | +2.44(+3.18%) |
Nov 04, 2004 | 74.28 | 76.63 | 72.74 | 76.63 | 47,442 | +3.34(+4.56%) |
Nov 03, 2004 | 73.64 | 74.19 | 71.48 | 73.28 | 31,097 | +2.35(+3.31%) |
Nov 02, 2004 | 70.75 | 72.56 | 70.57 | 70.93 | 29,437 | +0.90(+1.29%) |
Nov 01, 2004 | 68.22 | 71.02 | 68.22 | 70.03 | 28,352 | +2.26(+3.33%) |
Oct 29, 2004 | 69.49 | 69.76 | 67.41 | 67.77 | 42,274 | -1.81(-2.60%) |
Oct 28, 2004 | 68.67 | 70.12 | 68.04 | 69.58 | 22,598 | +1.63(+2.39%) |
Oct 27, 2004 | 69.22 | 69.40 | 67.50 | 67.95 | 69,443 | -1.08(-1.57%) |
Oct 26, 2004 | 70.93 | 70.93 | 68.77 | 69.04 | 50,563 | -1.90(-2.68%) |
Oct 25, 2004 | 69.58 | 71.02 | 68.95 | 70.93 | 74,445 | +0.90(+1.29%) |
Oct 22, 2004 | 76.72 | 76.72 | 69.49 | 70.03 | 93,878 | -6.69(-8.72%) |
Oct 21, 2004 | 82.95 | 82.95 | 76.45 | 76.72 | 84,704 | -6.23(-7.52%) |
Oct 20, 2004 | 82.68 | 84.22 | 82.59 | 82.95 | 13,014 | +0.09(+0.11%) |
Oct 19, 2004 | 83.31 | 83.86 | 82.14 | 82.86 | 22,941 | -0.45(-0.54%) |
Oct 18, 2004 | 82.77 | 83.31 | 81.51 | 83.31 | 6,761 | +0.54(+0.66%) |
Oct 15, 2004 | 81.87 | 84.31 | 81.51 | 82.77 | 13,689 | +0.99(+1.22%) |
Oct 14, 2004 | 81.78 | 82.59 | 81.23 | 81.78 | 13,667 | +0.00(+0.00%) |
Oct 13, 2004 | 83.77 | 84.40 | 81.42 | 81.78 | 17,142 | -1.36(-1.63%) |
Oct 12, 2004 | 82.77 | 83.31 | 82.05 | 83.13 | 12,250 | -0.27(-0.33%) |
Oct 11, 2004 | 81.33 | 83.95 | 81.33 | 83.40 | 6,042 | +1.45(+1.76%) |
Oct 08, 2004 | 82.95 | 84.85 | 81.87 | 81.96 | 26,205 | -1.90(-2.26%) |
Oct 07, 2004 | 85.48 | 86.30 | 83.86 | 83.86 | 6,418 | -1.81(-2.11%) |
Oct 06, 2004 | 85.48 | 86.11 | 85.26 | 85.66 | 6,794 | +0.27(+0.32%) |
Oct 05, 2004 | 85.84 | 86.57 | 85.39 | 85.39 | 27,301 | +0.00(+0.00%) |
Oct 04, 2004 | 84.94 | 85.66 | 83.86 | 85.39 | 27,135 | +1.08(+1.29%) |
Oct 01, 2004 | 82.77 | 84.40 | 82.68 | 84.31 | 21,447 | +1.63(+1.97%) |
Sep 30, 2004 | 82.41 | 83.13 | 81.05 | 82.68 | 30,123 | +0.27(+0.33%) |
Sep 29, 2004 | 80.78 | 82.59 | 80.15 | 82.41 | 23,970 | +1.63(+2.01%) |
Sep 28, 2004 | 79.97 | 81.33 | 79.70 | 80.78 | 38,301 | +1.17(+1.48%) |
Sep 27, 2004 | 81.33 | 81.33 | 79.52 | 79.61 | 17,485 | -3.34(-4.03%) |
Sep 24, 2004 | 84.04 | 84.04 | 82.95 | 82.95 | 64,230 | -1.08(-1.29%) |
Sep 23, 2004 | 84.04 | 84.35 | 83.31 | 84.04 | 22,409 | +0.45(+0.54%) |
Sep 22, 2004 | 83.67 | 83.95 | 82.05 | 83.58 | 11,586 | -0.45(-0.54%) |
Sep 21, 2004 | 83.77 | 85.30 | 83.77 | 84.04 | 43,447 | +0.09(+0.11%) |
Sep 20, 2004 | 85.84 | 85.84 | 83.86 | 83.95 | 16,633 | -2.17(-2.52%) |
Sep 17, 2004 | 87.38 | 87.65 | 85.84 | 86.11 | 38,323 | -1.17(-1.35%) |
Sep 16, 2004 | 86.30 | 87.65 | 86.02 | 87.29 | 12,992 | +1.27(+1.47%) |
Sep 15, 2004 | 86.48 | 87.20 | 85.39 | 86.02 | 14,253 | -0.72(-0.83%) |
Sep 14, 2004 | 86.57 | 86.84 | 85.39 | 86.75 | 17,507 | +0.09(+0.10%) |
Sep 13, 2004 | 85.48 | 86.66 | 85.39 | 86.66 | 27,976 | +1.27(+1.48%) |
Sep 10, 2004 | 86.20 | 86.75 | 85.39 | 85.39 | 32,989 | -0.72(-0.84%) |
Sep 09, 2004 | 84.31 | 86.75 | 83.77 | 86.11 | 41,511 | +1.81(+2.14%) |
Sep 08, 2004 | 84.22 | 85.66 | 83.58 | 84.31 | 55,820 | +0.09(+0.11%) |
Sep 07, 2004 | 83.31 | 84.85 | 83.31 | 84.22 | 14,043 | +0.90(+1.08%) |
Sep 03, 2004 | 83.58 | 83.86 | 82.59 | 83.31 | 23,726 | -0.27(-0.32%) |
Sep 02, 2004 | 81.33 | 84.13 | 80.51 | 83.58 | 28,341 | +1.99(+2.44%) |
Sep 01, 2004 | 82.14 | 83.13 | 81.23 | 81.60 | 41,068 | -0.27(-0.33%) |
Aug 31, 2004 | 79.97 | 81.87 | 78.61 | 81.87 | 26,891 | +2.98(+3.78%) |
Aug 30, 2004 | 78.80 | 79.52 | 78.16 | 78.89 | 19,809 | -0.36(-0.46%) |
Aug 27, 2004 | 78.16 | 79.79 | 77.89 | 79.25 | 18,038 | +1.36(+1.74%) |
Aug 26, 2004 | 78.89 | 78.89 | 77.26 | 77.89 | 50,419 | -1.45(-1.82%) |
Aug 25, 2004 | 79.07 | 79.61 | 77.71 | 79.34 | 23,317 | +0.72(+0.92%) |
Aug 24, 2004 | 78.80 | 78.80 | 77.71 | 78.61 | 35,214 | +1.27(+1.64%) |
Aug 23, 2004 | 78.16 | 78.43 | 76.81 | 77.35 | 25,265 | -1.08(-1.38%) |
Aug 20, 2004 | 76.45 | 78.43 | 76.36 | 78.43 | 29,204 | +2.08(+2.72%) |
Aug 19, 2004 | 76.72 | 76.72 | 75.99 | 76.36 | 43,027 | +0.36(+0.48%) |
Aug 18, 2004 | 74.73 | 75.99 | 74.10 | 75.99 | 82,767 | +1.63(+2.19%) |
Aug 17, 2004 | 74.37 | 74.64 | 73.10 | 74.37 | 55,731 | +1.72(+2.36%) |
Aug 16, 2004 | 71.02 | 72.65 | 70.93 | 72.65 | 26,482 | +2.17(+3.08%) |
Aug 13, 2004 | 71.84 | 72.29 | 70.12 | 70.48 | 20,141 | -0.09(-0.13%) |
Aug 12, 2004 | 71.48 | 72.02 | 69.76 | 70.57 | 42,695 | -1.81(-2.50%) |
Aug 11, 2004 | 71.39 | 72.38 | 70.03 | 72.38 | 46,159 | +0.09(+0.12%) |
Aug 10, 2004 | 69.76 | 72.29 | 69.58 | 72.29 | 150,318 | +2.26(+3.23%) |
Aug 09, 2004 | 70.48 | 70.84 | 68.67 | 70.03 | 56,849 | -0.45(-0.64%) |
Aug 06, 2004 | 77.26 | 77.80 | 70.48 | 70.48 | 101,116 | -7.68(-9.83%) |
Aug 05, 2004 | 79.52 | 80.24 | 77.98 | 78.16 | 38,069 | -2.26(-2.81%) |
Aug 04, 2004 | 79.52 | 80.87 | 79.52 | 80.42 | 37,239 | +0.18(+0.23%) |
Aug 03, 2004 | 80.69 | 80.69 | 79.61 | 80.24 | 35,203 | -0.45(-0.56%) |
Aug 02, 2004 | 79.52 | 80.87 | 79.52 | 80.69 | 56,207 | +0.63(+0.79%) |
Jul 30, 2004 | 80.15 | 80.78 | 79.70 | 80.06 | 45,207 | -0.81(-1.01%) |
Jul 29, 2004 | 81.14 | 81.23 | 79.97 | 80.87 | 49,357 | +0.63(+0.79%) |
Jul 28, 2004 | 80.42 | 81.33 | 79.52 | 80.24 | 63,810 | -0.18(-0.22%) |
Jul 27, 2004 | 79.07 | 81.51 | 79.07 | 80.42 | 175,152 | +1.08(+1.37%) |
Jul 26, 2004 | 80.87 | 80.96 | 78.52 | 79.34 | 180,043 | -1.27(-1.57%) |
Jul 23, 2004 | 81.42 | 81.78 | 79.61 | 80.60 | 583,235 | -0.81(-1.00%) |
Jul 22, 2004 | 80.87 | 81.51 | 76.45 | 81.42 | 152,863 | +0.36(+0.45%) |
Jul 21, 2004 | 86.66 | 86.75 | 80.96 | 81.05 | 136,772 | -6.51(-7.43%) |
Jul 20, 2004 | 92.62 | 92.62 | 87.47 | 87.56 | 76,315 | -0.63(-0.72%) |
Jul 19, 2004 | 86.20 | 89.64 | 86.20 | 88.19 | 33,919 | +1.27(+1.46%) |
Jul 16, 2004 | 87.20 | 90.36 | 85.30 | 86.93 | 54,691 | -1.81(-2.04%) |
Jul 15, 2004 | 95.87 | 97.32 | 88.28 | 88.73 | 52,046 | -7.14(-7.45%) |
Jul 14, 2004 | 97.23 | 100.30 | 95.06 | 95.87 | 63,810 | -3.16(-3.19%) |
Jul 13, 2004 | 104.73 | 104.82 | 94.43 | 99.04 | 70,206 | -5.78(-5.52%) |
Jul 12, 2004 | 103.46 | 105.99 | 102.11 | 104.82 | 17,341 | +0.72(+0.69%) |
Jul 09, 2004 | 103.64 | 106.54 | 102.11 | 104.10 | 22,852 | -0.99(-0.95%) |
Jul 08, 2004 | 108.43 | 109.34 | 105.09 | 105.09 | 12,173 | -3.25(-3.00%) |
Jul 07, 2004 | 105.72 | 109.25 | 105.72 | 108.34 | 14,718 | +2.62(+2.48%) |
Jul 06, 2004 | 107.26 | 108.16 | 104.55 | 105.72 | 20,085 | -1.99(-1.85%) |
Jul 02, 2004 | 107.71 | 109.25 | 106.08 | 107.71 | 11,121 | +0.45(+0.42%) |
Jul 01, 2004 | 108.89 | 110.24 | 107.17 | 107.26 | 14,630 | -1.54(-1.41%) |
Jun 30, 2004 | 109.79 | 111.14 | 108.16 | 108.80 | 22,631 | -0.54(-0.50%) |
Jun 29, 2004 | 108.07 | 111.60 | 107.98 | 109.34 | 20,716 | +0.36(+0.33%) |
Jun 28, 2004 | 111.42 | 111.51 | 108.52 | 108.98 | 13,578 | -1.81(-1.63%) |
Jun 25, 2004 | 108.43 | 110.87 | 107.89 | 110.78 | 44,731 | +1.90(+1.74%) |
Jun 24, 2004 | 110.24 | 111.42 | 107.26 | 108.89 | 18,591 | -2.26(-2.03%) |
Jun 23, 2004 | 107.98 | 111.51 | 107.35 | 111.14 | 15,758 | +3.61(+3.36%) |
Jun 22, 2004 | 108.61 | 108.61 | 104.91 | 107.53 | 41,167 | -1.27(-1.16%) |
Jun 21, 2004 | 108.43 | 109.52 | 107.08 | 108.80 | 27,600 | +0.09(+0.08%) |
Jun 18, 2004 | 110.24 | 110.69 | 107.26 | 108.70 | 44,189 | +0.54(+0.50%) |
Jun 17, 2004 | 107.80 | 110.15 | 106.63 | 108.16 | 34,041 | -0.54(-0.50%) |
Jun 16, 2004 | 107.53 | 109.34 | 106.45 | 108.70 | 16,090 | +0.72(+0.67%) |
Jun 15, 2004 | 106.63 | 110.24 | 106.63 | 107.98 | 27,987 | +1.72(+1.62%) |
Jun 14, 2004 | 107.98 | 108.89 | 106.08 | 106.27 | 20,030 | -4.34(-3.92%) |
Jun 10, 2004 | 109.07 | 111.14 | 107.98 | 110.60 | 18,647 | +2.44(+2.25%) |
Jun 09, 2004 | 112.50 | 112.50 | 106.17 | 108.16 | 20,141 | -4.34(-3.86%) |
Jun 08, 2004 | 111.60 | 113.77 | 109.88 | 112.50 | 15,017 | +1.08(+0.97%) |
Jun 07, 2004 | 112.50 | 112.50 | 110.69 | 111.42 | 15,050 | -0.18(-0.16%) |
Jun 04, 2004 | 112.95 | 112.95 | 109.97 | 111.60 | 9,749 | +0.27(+0.24%) |
Jun 03, 2004 | 113.58 | 113.67 | 111.14 | 111.33 | 14,729 | -2.26(-1.99%) |
Jun 02, 2004 | 112.95 | 113.86 | 111.78 | 113.58 | 30,256 | +0.72(+0.64%) |
Jun 01, 2004 | 112.77 | 112.86 | 110.78 | 112.86 | 26,526 | +0.45(+0.40%) |
May 28, 2004 | 110.06 | 112.41 | 109.43 | 112.41 | 38,058 | +3.07(+2.81%) |
May 27, 2004 | 111.60 | 112.05 | 108.98 | 109.34 | 37,294 | -1.36(-1.23%) |
May 26, 2004 | 109.79 | 111.42 | 109.79 | 110.69 | 69,454 | +1.81(+1.66%) |
May 25, 2004 | 107.35 | 109.34 | 107.26 | 108.89 | 37,073 | +0.72(+0.67%) |
May 24, 2004 | 108.43 | 108.43 | 106.17 | 108.16 | 15,382 | -0.27(-0.25%) |
May 21, 2004 | 107.98 | 108.43 | 106.72 | 108.43 | 23,959 | +0.09(+0.08%) |
May 20, 2004 | 107.44 | 108.43 | 106.27 | 108.34 | 15,703 | +0.90(+0.84%) |
May 19, 2004 | 105.45 | 109.25 | 105.27 | 107.44 | 30,521 | +1.99(+1.89%) |
May 18, 2004 | 105.54 | 106.17 | 103.01 | 105.45 | 16,832 | +0.45(+0.43%) |
May 17, 2004 | 105.99 | 106.45 | 101.20 | 105.00 | 26,548 | -0.99(-0.94%) |
May 14, 2004 | 108.61 | 108.89 | 101.20 | 105.99 | 32,558 | -2.53(-2.33%) |
May 13, 2004 | 108.61 | 109.97 | 105.90 | 108.52 | 34,638 | +0.18(+0.17%) |
May 12, 2004 | 108.61 | 110.24 | 105.27 | 108.34 | 81,262 | +0.90(+0.84%) |
May 11, 2004 | 102.11 | 107.53 | 102.11 | 107.44 | 81,251 | +5.87(+5.78%) |
May 10, 2004 | 100.75 | 102.83 | 97.14 | 101.57 | 24,700 | -0.99(-0.97%) |
May 07, 2004 | 99.04 | 104.28 | 99.04 | 102.56 | 48,051 | +3.07(+3.09%) |
May 06, 2004 | 99.04 | 101.93 | 98.77 | 99.49 | 25,309 | +1.36(+1.38%) |
May 05, 2004 | 99.85 | 102.56 | 98.04 | 98.13 | 10,037 | -3.07(-3.04%) |
May 04, 2004 | 101.66 | 103.10 | 100.48 | 101.20 | 19,178 | -1.36(-1.32%) |