Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 75.81 | 77.56 | 75.57 | 77.25 | 1,569,600 | +1.44(+1.90%) |
Sep 29, 2004 | 75.91 | 75.91 | 75.37 | 75.81 | 589,800 | -0.09(-0.12%) |
Sep 28, 2004 | 75.69 | 76.05 | 75.06 | 75.90 | 752,500 | +0.26(+0.34%) |
Sep 27, 2004 | 75.73 | 76.32 | 75.19 | 75.64 | 925,900 | -0.09(-0.12%) |
Sep 24, 2004 | 74.53 | 75.83 | 74.50 | 75.73 | 741,100 | +1.00(+1.34%) |
Sep 23, 2004 | 74.76 | 74.77 | 73.84 | 74.73 | 982,600 | -0.03(-0.04%) |
Sep 22, 2004 | 73.61 | 74.80 | 73.16 | 74.76 | 2,969,300 | -0.84(-1.11%) |
Sep 21, 2004 | 75.36 | 76.10 | 75.28 | 75.60 | 763,400 | +0.09(+0.12%) |
Sep 20, 2004 | 76.06 | 76.24 | 75.41 | 75.51 | 783,500 | -0.54(-0.71%) |
Sep 17, 2004 | 76.25 | 76.50 | 75.60 | 76.05 | 681,100 | -0.10(-0.13%) |
Sep 16, 2004 | 75.90 | 76.58 | 75.75 | 76.15 | 595,100 | +0.22(+0.29%) |
Sep 15, 2004 | 77.00 | 77.08 | 75.93 | 75.93 | 539,100 | -1.10(-1.43%) |
Sep 14, 2004 | 76.50 | 77.06 | 76.01 | 77.03 | 763,900 | +0.63(+0.82%) |
Sep 13, 2004 | 75.33 | 76.79 | 75.18 | 76.40 | 499,000 | +0.92(+1.22%) |
Sep 10, 2004 | 75.10 | 75.69 | 74.93 | 75.48 | 554,700 | +0.54(+0.72%) |
Sep 09, 2004 | 76.61 | 76.99 | 74.87 | 74.94 | 656,000 | -1.66(-2.17%) |
Sep 08, 2004 | 75.52 | 78.49 | 75.47 | 76.60 | 1,096,500 | +1.09(+1.44%) |
Sep 07, 2004 | 75.85 | 76.31 | 75.20 | 75.51 | 433,700 | -0.18(-0.24%) |
Sep 03, 2004 | 75.41 | 76.08 | 75.25 | 75.69 | 444,600 | +0.29(+0.38%) |
Sep 02, 2004 | 73.90 | 75.74 | 73.75 | 75.40 | 680,100 | +1.64(+2.22%) |
Sep 01, 2004 | 74.06 | 74.45 | 73.46 | 73.76 | 484,300 | -0.30(-0.41%) |
Aug 31, 2004 | 74.92 | 75.18 | 73.53 | 74.06 | 657,600 | -0.67(-0.90%) |
Aug 30, 2004 | 75.25 | 75.30 | 74.69 | 74.73 | 475,600 | -0.63(-0.84%) |
Aug 27, 2004 | 75.90 | 75.93 | 75.10 | 75.36 | 646,400 | -0.58(-0.76%) |
Aug 26, 2004 | 75.39 | 76.32 | 75.39 | 75.94 | 410,200 | +0.65(+0.86%) |
Aug 25, 2004 | 75.58 | 75.74 | 74.66 | 75.29 | 1,162,100 | -0.16(-0.21%) |
Aug 24, 2004 | 76.30 | 76.49 | 75.44 | 75.45 | 841,200 | -0.63(-0.83%) |
Aug 23, 2004 | 77.83 | 77.86 | 76.02 | 76.08 | 826,200 | -1.65(-2.12%) |
Aug 20, 2004 | 77.06 | 78.12 | 76.93 | 77.73 | 581,900 | +0.67(+0.87%) |
Aug 19, 2004 | 76.62 | 77.28 | 76.26 | 77.06 | 674,300 | +0.06(+0.08%) |
Aug 18, 2004 | 77.60 | 77.75 | 76.62 | 77.00 | 860,000 | -0.85(-1.09%) |
Aug 17, 2004 | 77.48 | 79.00 | 77.45 | 77.85 | 775,900 | +0.75(+0.97%) |
Aug 16, 2004 | 74.30 | 77.57 | 74.30 | 77.10 | 1,118,200 | +2.95(+3.98%) |
Aug 13, 2004 | 73.81 | 74.37 | 73.32 | 74.15 | 837,500 | +0.55(+0.75%) |
Aug 12, 2004 | 75.26 | 75.53 | 73.45 | 73.60 | 1,361,300 | -2.16(-2.85%) |
Aug 11, 2004 | 75.25 | 76.49 | 75.02 | 75.76 | 830,300 | +0.37(+0.49%) |
Aug 10, 2004 | 74.37 | 75.54 | 74.31 | 75.39 | 680,300 | +1.22(+1.64%) |
Aug 09, 2004 | 74.30 | 75.27 | 74.09 | 74.17 | 958,700 | +0.36(+0.49%) |
Aug 06, 2004 | 71.55 | 74.66 | 70.35 | 73.81 | 1,704,200 | +1.56(+2.16%) |
Aug 05, 2004 | 74.75 | 74.92 | 72.15 | 72.25 | 1,865,200 | -2.35(-3.15%) |
Aug 04, 2004 | 74.90 | 75.24 | 74.02 | 74.60 | 1,063,500 | -0.66(-0.88%) |
Aug 03, 2004 | 77.40 | 77.43 | 75.06 | 75.26 | 1,036,100 | -2.29(-2.95%) |
Aug 02, 2004 | 77.21 | 77.90 | 76.26 | 77.55 | 719,700 | +0.35(+0.45%) |
Jul 30, 2004 | 76.74 | 77.30 | 76.24 | 77.20 | 465,700 | +0.49(+0.64%) |
Jul 29, 2004 | 76.47 | 76.94 | 76.23 | 76.71 | 661,400 | +0.49(+0.64%) |
Jul 28, 2004 | 77.15 | 77.22 | 75.65 | 76.22 | 1,216,200 | -1.03(-1.33%) |
Jul 27, 2004 | 75.79 | 77.25 | 75.79 | 77.25 | 669,900 | +1.29(+1.70%) |
Jul 26, 2004 | 76.27 | 76.41 | 75.15 | 75.96 | 853,700 | -0.41(-0.54%) |
Jul 23, 2004 | 75.80 | 76.80 | 75.69 | 76.37 | 1,351,800 | +0.50(+0.66%) |
Jul 22, 2004 | 76.40 | 76.80 | 75.22 | 75.87 | 1,546,200 | -0.68(-0.89%) |
Jul 21, 2004 | 77.25 | 77.50 | 76.47 | 76.55 | 1,422,100 | -0.50(-0.65%) |
Jul 20, 2004 | 75.20 | 77.13 | 75.20 | 77.05 | 1,190,000 | +1.97(+2.62%) |
Jul 19, 2004 | 75.36 | 75.57 | 74.84 | 75.08 | 1,154,600 | -0.27(-0.36%) |
Jul 16, 2004 | 76.95 | 76.95 | 75.28 | 75.35 | 1,850,800 | -1.37(-1.79%) |
Jul 15, 2004 | 77.35 | 77.88 | 76.61 | 76.72 | 1,328,400 | -0.78(-1.01%) |
Jul 14, 2004 | 77.43 | 78.15 | 77.20 | 77.50 | 1,208,400 | -0.18(-0.23%) |
Jul 13, 2004 | 77.84 | 78.05 | 77.27 | 77.68 | 978,000 | -0.41(-0.53%) |
Jul 12, 2004 | 77.90 | 78.28 | 77.51 | 78.09 | 909,700 | -0.19(-0.24%) |
Jul 09, 2004 | 78.00 | 78.80 | 77.86 | 78.28 | 876,600 | +0.47(+0.60%) |
Jul 08, 2004 | 78.35 | 78.45 | 77.76 | 77.81 | 1,490,100 | -1.12(-1.42%) |
Jul 07, 2004 | 79.01 | 79.28 | 78.22 | 78.93 | 1,058,600 | -0.16(-0.20%) |
Jul 06, 2004 | 78.80 | 79.94 | 78.50 | 79.09 | 1,097,900 | +0.29(+0.37%) |
Jul 02, 2004 | 80.10 | 80.25 | 78.52 | 78.80 | 1,158,100 | -1.20(-1.50%) |
Jul 01, 2004 | 80.10 | 81.10 | 79.77 | 80.00 | 1,809,600 | -0.10(-0.12%) |
Jun 30, 2004 | 83.50 | 84.25 | 80.05 | 80.10 | 4,829,200 | -8.12(-9.20%) |
Jun 29, 2004 | 89.50 | 89.50 | 87.93 | 88.22 | 431,000 | -1.38(-1.54%) |
Jun 28, 2004 | 89.86 | 90.20 | 89.55 | 89.60 | 534,400 | -0.20(-0.22%) |
Jun 25, 2004 | 89.57 | 90.52 | 89.44 | 89.80 | 594,800 | +0.48(+0.54%) |
Jun 24, 2004 | 88.63 | 90.52 | 88.52 | 89.32 | 726,900 | +0.52(+0.59%) |
Jun 23, 2004 | 88.56 | 88.88 | 87.95 | 88.80 | 795,100 | +0.31(+0.35%) |
Jun 22, 2004 | 88.73 | 89.33 | 88.04 | 88.49 | 645,600 | -0.04(-0.05%) |
Jun 21, 2004 | 88.76 | 89.25 | 88.47 | 88.53 | 668,400 | -0.23(-0.26%) |
Jun 18, 2004 | 87.67 | 89.00 | 87.33 | 88.76 | 1,114,900 | +0.91(+1.04%) |
Jun 17, 2004 | 88.56 | 88.56 | 87.76 | 87.85 | 632,700 | -0.86(-0.97%) |
Jun 16, 2004 | 88.76 | 89.14 | 88.20 | 88.71 | 585,600 | -0.05(-0.06%) |
Jun 15, 2004 | 89.38 | 89.75 | 88.49 | 88.76 | 689,700 | -0.62(-0.69%) |
Jun 14, 2004 | 88.35 | 89.51 | 88.31 | 89.38 | 732,400 | +0.20(+0.22%) |
Jun 10, 2004 | 89.70 | 90.19 | 88.72 | 89.18 | 575,600 | -0.02(-0.02%) |
Jun 09, 2004 | 88.85 | 89.96 | 88.19 | 89.20 | 913,200 | +0.25(+0.28%) |
Jun 08, 2004 | 88.50 | 89.00 | 88.33 | 88.95 | 641,700 | +0.30(+0.34%) |
Jun 07, 2004 | 87.78 | 88.74 | 87.69 | 88.65 | 680,100 | +1.12(+1.28%) |
Jun 04, 2004 | 88.20 | 88.30 | 87.19 | 87.53 | 908,000 | -0.29(-0.33%) |
Jun 03, 2004 | 87.04 | 88.15 | 86.98 | 87.82 | 965,100 | +0.79(+0.91%) |
Jun 02, 2004 | 87.48 | 87.60 | 86.90 | 87.03 | 882,700 | -0.41(-0.47%) |
Jun 01, 2004 | 87.00 | 87.44 | 86.95 | 87.44 | 1,106,200 | +0.69(+0.80%) |
May 28, 2004 | 84.99 | 87.05 | 84.77 | 86.75 | 983,700 | +2.06(+2.43%) |
May 27, 2004 | 85.30 | 86.40 | 84.28 | 84.69 | 1,856,700 | +0.90(+1.07%) |
May 26, 2004 | 82.25 | 85.09 | 81.60 | 83.79 | 2,769,200 | +0.41(+0.49%) |
May 25, 2004 | 84.45 | 85.90 | 83.10 | 83.38 | 2,197,400 | -0.92(-1.09%) |
May 24, 2004 | 82.75 | 84.50 | 82.53 | 84.30 | 897,500 | +1.66(+2.01%) |
May 21, 2004 | 82.62 | 83.95 | 82.31 | 82.64 | 1,298,700 | -0.08(-0.10%) |
May 20, 2004 | 83.70 | 83.76 | 82.41 | 82.72 | 1,171,000 | -0.98(-1.17%) |
May 19, 2004 | 84.40 | 84.77 | 83.70 | 83.70 | 812,900 | -0.35(-0.42%) |
May 18, 2004 | 83.90 | 84.66 | 83.50 | 84.05 | 877,700 | +0.99(+1.19%) |
May 17, 2004 | 84.00 | 84.09 | 82.76 | 83.06 | 935,500 | -1.19(-1.41%) |
May 14, 2004 | 84.25 | 84.85 | 84.02 | 84.25 | 1,034,600 | -0.05(-0.06%) |
May 13, 2004 | 84.80 | 84.80 | 84.01 | 84.30 | 1,039,900 | -0.49(-0.58%) |
May 12, 2004 | 84.26 | 85.06 | 83.85 | 84.79 | 1,293,300 | +0.54(+0.64%) |
May 11, 2004 | 83.52 | 84.74 | 83.50 | 84.25 | 612,300 | +0.74(+0.89%) |
May 10, 2004 | 83.10 | 83.77 | 83.10 | 83.51 | 1,288,200 | +0.01(+0.01%) |
May 07, 2004 | 84.80 | 85.15 | 83.01 | 83.50 | 922,500 | -1.54(-1.81%) |
May 06, 2004 | 86.40 | 86.40 | 84.47 | 85.04 | 614,300 | -1.43(-1.65%) |
May 05, 2004 | 86.60 | 86.90 | 86.21 | 86.47 | 600,000 | +0.42(+0.49%) |
May 04, 2004 | 88.08 | 88.20 | 85.51 | 86.05 | 1,221,900 | -2.28(-2.58%) |
May 03, 2004 | 87.58 | 88.80 | 87.42 | 88.33 | 799,500 | +0.76(+0.87%) |
Apr 30, 2004 | 87.77 | 88.40 | 87.40 | 87.57 | 795,200 | -0.09(-0.10%) |
Apr 29, 2004 | 88.01 | 88.62 | 87.30 | 87.66 | 1,203,800 | -0.35(-0.40%) |
Apr 28, 2004 | 86.75 | 89.09 | 86.43 | 88.01 | 1,552,600 | +1.26(+1.45%) |
Apr 27, 2004 | 86.10 | 87.16 | 85.85 | 86.75 | 586,200 | +0.90(+1.05%) |
Apr 26, 2004 | 85.85 | 87.08 | 85.23 | 85.85 | 618,000 | -0.10(-0.12%) |
Apr 23, 2004 | 86.85 | 86.85 | 85.70 | 85.95 | 715,100 | -1.15(-1.32%) |
Apr 22, 2004 | 85.20 | 87.49 | 85.09 | 87.10 | 838,800 | +2.43(+2.87%) |
Apr 21, 2004 | 86.09 | 86.09 | 84.67 | 84.67 | 1,703,600 | -1.42(-1.65%) |
Apr 20, 2004 | 84.00 | 87.15 | 84.00 | 86.09 | 2,904,400 | +3.46(+4.19%) |
Apr 19, 2004 | 83.11 | 83.17 | 82.10 | 82.63 | 660,200 | -0.63(-0.76%) |
Apr 16, 2004 | 83.52 | 84.42 | 82.41 | 83.26 | 696,000 | +0.24(+0.29%) |
Apr 15, 2004 | 82.10 | 83.50 | 82.05 | 83.02 | 835,100 | +1.53(+1.88%) |
Apr 14, 2004 | 81.50 | 82.55 | 81.16 | 81.49 | 1,357,200 | -0.21(-0.26%) |
Apr 13, 2004 | 83.67 | 83.67 | 81.46 | 81.70 | 1,686,700 | -1.71(-2.05%) |
Apr 12, 2004 | 84.35 | 84.35 | 83.38 | 83.41 | 1,010,700 | -0.84(-1.00%) |
Apr 08, 2004 | 85.20 | 85.39 | 84.01 | 84.25 | 858,700 | -0.65(-0.77%) |
Apr 07, 2004 | 85.40 | 85.46 | 84.61 | 84.90 | 1,053,800 | -0.70(-0.82%) |
Apr 06, 2004 | 85.86 | 86.06 | 85.50 | 85.60 | 1,088,500 | -0.66(-0.77%) |
Apr 05, 2004 | 85.60 | 86.42 | 85.34 | 86.26 | 1,505,300 | +0.66(+0.77%) |
Apr 02, 2004 | 86.63 | 86.75 | 84.02 | 85.60 | 2,210,700 | -1.11(-1.28%) |
Apr 01, 2004 | 85.77 | 86.96 | 85.50 | 86.71 | 942,700 | +0.74(+0.86%) |
Mar 31, 2004 | 85.94 | 85.97 | 85.35 | 85.97 | 1,053,400 | +0.10(+0.12%) |
Mar 30, 2004 | 85.45 | 86.10 | 85.07 | 85.87 | 850,200 | +0.42(+0.49%) |
Mar 29, 2004 | 85.52 | 85.80 | 85.29 | 85.45 | 911,600 | -0.07(-0.08%) |
Mar 26, 2004 | 85.45 | 85.87 | 85.30 | 85.52 | 688,600 | -0.18(-0.21%) |
Mar 25, 2004 | 84.79 | 85.87 | 84.60 | 85.70 | 868,400 | +1.31(+1.55%) |
Mar 24, 2004 | 84.55 | 85.00 | 84.25 | 84.39 | 693,600 | -0.54(-0.64%) |
Mar 23, 2004 | 84.60 | 85.54 | 84.45 | 84.93 | 1,267,400 | +0.37(+0.44%) |
Mar 22, 2004 | 83.68 | 84.90 | 82.55 | 84.56 | 1,082,800 | +0.88(+1.05%) |
Mar 19, 2004 | 84.10 | 84.30 | 83.30 | 83.68 | 1,150,800 | -0.77(-0.91%) |
Mar 18, 2004 | 83.71 | 85.20 | 83.41 | 84.45 | 1,268,800 | +0.75(+0.90%) |
Mar 17, 2004 | 83.60 | 84.19 | 83.46 | 83.70 | 778,400 | +0.13(+0.16%) |
Mar 16, 2004 | 83.10 | 83.92 | 82.72 | 83.57 | 915,200 | +1.07(+1.30%) |
Mar 15, 2004 | 83.03 | 83.30 | 82.42 | 82.50 | 785,400 | -0.52(-0.63%) |
Mar 12, 2004 | 82.55 | 85.00 | 82.25 | 83.02 | 1,228,100 | +0.27(+0.33%) |
Mar 11, 2004 | 83.86 | 84.40 | 82.66 | 82.75 | 1,257,800 | -1.71(-2.02%) |
Mar 10, 2004 | 85.65 | 85.86 | 84.46 | 84.46 | 969,900 | -1.24(-1.45%) |
Mar 09, 2004 | 85.22 | 85.95 | 84.92 | 85.70 | 933,000 | +0.38(+0.45%) |
Mar 08, 2004 | 85.23 | 85.75 | 84.90 | 85.32 | 906,500 | +0.31(+0.36%) |
Mar 05, 2004 | 83.69 | 85.29 | 83.10 | 85.01 | 1,192,100 | +1.33(+1.59%) |
Mar 04, 2004 | 83.63 | 84.95 | 82.64 | 83.68 | 2,256,900 | +0.04(+0.05%) |
Mar 03, 2004 | 82.73 | 85.89 | 82.05 | 83.64 | 5,826,600 | -4.76(-5.38%) |
Mar 02, 2004 | 89.50 | 89.74 | 88.25 | 88.40 | 1,349,700 | -1.28(-1.43%) |
Mar 01, 2004 | 90.05 | 90.20 | 89.10 | 89.68 | 802,100 | -0.02(-0.02%) |
Feb 27, 2004 | 90.30 | 91.59 | 89.24 | 89.70 | 778,300 | -0.85(-0.94%) |
Feb 26, 2004 | 89.50 | 91.24 | 88.25 | 90.55 | 862,900 | +0.37(+0.41%) |
Feb 25, 2004 | 89.24 | 90.42 | 89.08 | 90.18 | 608,600 | +1.39(+1.57%) |
Feb 24, 2004 | 89.83 | 90.10 | 88.52 | 88.79 | 1,204,700 | -1.54(-1.70%) |
Feb 23, 2004 | 90.55 | 91.00 | 90.05 | 90.33 | 472,900 | +0.03(+0.03%) |
Feb 20, 2004 | 89.35 | 91.02 | 89.30 | 90.30 | 1,030,300 | +1.34(+1.51%) |
Feb 19, 2004 | 89.35 | 89.85 | 88.85 | 88.96 | 990,600 | -0.39(-0.44%) |
Feb 18, 2004 | 89.15 | 89.90 | 88.90 | 89.35 | 591,900 | +0.20(+0.22%) |
Feb 17, 2004 | 88.04 | 89.70 | 88.00 | 89.15 | 1,218,300 | +0.31(+0.35%) |
Feb 13, 2004 | 90.29 | 90.69 | 88.26 | 88.84 | 1,205,500 | -1.55(-1.71%) |
Feb 12, 2004 | 91.00 | 91.00 | 90.12 | 90.39 | 571,500 | -0.86(-0.94%) |
Feb 11, 2004 | 89.65 | 91.42 | 89.55 | 91.25 | 604,000 | +1.59(+1.77%) |
Feb 10, 2004 | 89.70 | 89.95 | 88.89 | 89.66 | 695,400 | -0.14(-0.16%) |
Feb 09, 2004 | 88.75 | 90.48 | 87.80 | 89.80 | 1,051,600 | +1.18(+1.33%) |
Feb 06, 2004 | 86.94 | 89.02 | 86.72 | 88.62 | 718,100 | +1.93(+2.23%) |
Feb 05, 2004 | 86.40 | 87.25 | 86.28 | 86.69 | 998,000 | +0.44(+0.51%) |
Feb 04, 2004 | 85.10 | 86.59 | 85.02 | 86.25 | 919,400 | +0.94(+1.10%) |
Feb 03, 2004 | 84.20 | 85.73 | 83.57 | 85.31 | 727,000 | +0.71(+0.84%) |
Feb 02, 2004 | 84.33 | 85.93 | 83.92 | 84.60 | 868,300 | +0.28(+0.33%) |
Jan 30, 2004 | 84.60 | 85.23 | 84.05 | 84.32 | 711,900 | -0.41(-0.48%) |
Jan 29, 2004 | 84.00 | 84.87 | 83.74 | 84.73 | 598,800 | +0.73(+0.87%) |
Jan 28, 2004 | 86.10 | 86.34 | 83.77 | 84.00 | 653,400 | -1.90(-2.21%) |
Jan 27, 2004 | 85.61 | 86.31 | 85.61 | 85.90 | 523,100 | +0.39(+0.46%) |
Jan 26, 2004 | 85.45 | 86.01 | 84.50 | 85.51 | 668,500 | -0.23(-0.27%) |
Jan 23, 2004 | 86.25 | 86.70 | 85.45 | 85.74 | 457,000 | -0.74(-0.86%) |
Jan 22, 2004 | 85.80 | 86.89 | 85.31 | 86.48 | 719,300 | +0.43(+0.50%) |
Jan 21, 2004 | 84.60 | 86.18 | 84.25 | 86.05 | 1,045,800 | +1.82(+2.16%) |
Jan 20, 2004 | 84.68 | 84.68 | 83.54 | 84.23 | 1,176,000 | -0.44(-0.52%) |
Jan 16, 2004 | 85.70 | 85.87 | 84.59 | 84.67 | 747,800 | -0.88(-1.03%) |
Jan 15, 2004 | 85.05 | 86.20 | 84.17 | 85.55 | 1,223,600 | +0.55(+0.65%) |
Jan 14, 2004 | 85.63 | 85.80 | 84.95 | 85.00 | 504,600 | -0.62(-0.72%) |
Jan 13, 2004 | 85.65 | 85.84 | 84.22 | 85.62 | 1,046,900 | +1.72(+2.05%) |
Jan 12, 2004 | 83.87 | 84.26 | 82.83 | 83.90 | 907,000 | +0.04(+0.05%) |
Jan 09, 2004 | 84.40 | 85.71 | 83.83 | 83.86 | 908,700 | -0.55(-0.65%) |
Jan 08, 2004 | 84.79 | 85.30 | 84.03 | 84.41 | 909,700 | -0.19(-0.22%) |
Jan 07, 2004 | 84.80 | 85.28 | 84.00 | 84.60 | 1,132,000 | -0.33(-0.39%) |
Jan 06, 2004 | 82.70 | 85.22 | 82.70 | 84.93 | 1,388,900 | +1.73(+2.08%) |
Jan 05, 2004 | 84.22 | 84.36 | 82.60 | 83.20 | 1,596,900 | -0.98(-1.16%) |
Jan 02, 2004 | 85.10 | 86.00 | 83.85 | 84.18 | 925,100 | -1.03(-1.21%) |
Dec 31, 2003 | 84.71 | 85.51 | 84.69 | 85.21 | 504,500 | +0.50(+0.59%) |
Dec 30, 2003 | 84.32 | 84.86 | 83.90 | 84.71 | 468,400 | +0.21(+0.25%) |
Dec 29, 2003 | 83.93 | 84.53 | 83.84 | 84.50 | 642,700 | +0.80(+0.96%) |
Dec 26, 2003 | 83.62 | 84.39 | 83.62 | 83.70 | 322,900 | +0.08(+0.10%) |
Dec 24, 2003 | 83.12 | 83.90 | 83.11 | 83.62 | 285,700 | +0.51(+0.61%) |
Dec 23, 2003 | 83.41 | 83.60 | 82.68 | 83.11 | 912,800 | +0.27(+0.33%) |
Dec 22, 2003 | 82.36 | 82.96 | 82.01 | 82.84 | 935,700 | +0.13(+0.16%) |
Dec 19, 2003 | 82.50 | 83.13 | 82.21 | 82.71 | 1,416,600 | +0.38(+0.46%) |
Dec 18, 2003 | 81.75 | 82.60 | 81.75 | 82.33 | 1,245,400 | +0.73(+0.89%) |
Dec 17, 2003 | 80.15 | 82.11 | 80.15 | 81.60 | 1,484,900 | +0.72(+0.89%) |
Dec 16, 2003 | 80.25 | 81.14 | 80.25 | 80.88 | 2,022,100 | -0.60(-0.74%) |
Dec 15, 2003 | 82.43 | 82.49 | 81.19 | 81.48 | 2,349,700 | -0.68(-0.83%) |
Dec 12, 2003 | 81.10 | 82.47 | 80.30 | 82.16 | 2,969,400 | +1.06(+1.31%) |
Dec 11, 2003 | 80.25 | 81.83 | 79.30 | 81.10 | 4,644,700 | +0.85(+1.06%) |
Dec 10, 2003 | 91.34 | 87.00 | 76.20 | 80.25 | 13,666,600 | -11.09(-12.14%) |
Dec 09, 2003 | 92.50 | 92.51 | 91.34 | 91.34 | 1,766,800 | -0.99(-1.07%) |
Dec 08, 2003 | 91.55 | 93.19 | 91.55 | 92.33 | 748,800 | +0.70(+0.76%) |
Dec 05, 2003 | 92.82 | 93.05 | 91.63 | 91.63 | 545,000 | -1.37(-1.47%) |
Dec 04, 2003 | 94.25 | 95.38 | 91.24 | 93.00 | 1,322,600 | -1.25(-1.33%) |
Dec 03, 2003 | 96.50 | 96.50 | 94.30 | 94.25 | 587,500 | -1.90(-1.98%) |
Dec 02, 2003 | 97.67 | 97.67 | 96.02 | 96.15 | 787,300 | -1.61(-1.65%) |
Dec 01, 2003 | 96.00 | 97.90 | 95.51 | 97.76 | 904,700 | +2.10(+2.20%) |
Nov 28, 2003 | 95.95 | 96.38 | 95.56 | 95.66 | 244,800 | -0.29(-0.30%) |
Nov 26, 2003 | 96.01 | 96.25 | 95.13 | 95.95 | 398,300 | -0.05(-0.05%) |
Nov 25, 2003 | 95.32 | 96.37 | 95.03 | 96.00 | 876,200 | +0.68(+0.71%) |
Nov 24, 2003 | 93.20 | 95.45 | 93.00 | 95.32 | 1,472,700 | +2.37(+2.55%) |
Nov 21, 2003 | 91.36 | 93.14 | 91.35 | 92.95 | 909,000 | +1.59(+1.74%) |
Nov 20, 2003 | 90.65 | 92.11 | 90.64 | 91.36 | 692,400 | +0.46(+0.51%) |
Nov 19, 2003 | 91.10 | 91.30 | 90.58 | 90.90 | 559,600 | -0.20(-0.22%) |
Nov 18, 2003 | 90.75 | 91.79 | 90.74 | 91.10 | 1,034,000 | +0.22(+0.24%) |
Nov 17, 2003 | 91.35 | 91.82 | 90.40 | 90.88 | 863,100 | -0.64(-0.70%) |
Nov 14, 2003 | 93.15 | 93.24 | 91.52 | 91.52 | 1,270,200 | -1.62(-1.74%) |
Nov 13, 2003 | 92.89 | 93.60 | 92.03 | 93.14 | 1,266,900 | -0.49(-0.52%) |
Nov 12, 2003 | 93.00 | 93.63 | 92.38 | 93.63 | 1,188,400 | +0.73(+0.79%) |
Nov 11, 2003 | 91.00 | 93.24 | 90.75 | 92.90 | 4,180,200 | +2.35(+2.60%) |
Nov 10, 2003 | 93.40 | 93.40 | 90.45 | 90.55 | 1,445,600 | -2.75(-2.95%) |
Nov 07, 2003 | 95.70 | 95.70 | 92.90 | 93.30 | 2,165,000 | -2.82(-2.93%) |
Nov 06, 2003 | 96.85 | 96.85 | 95.60 | 96.12 | 1,034,900 | -0.51(-0.53%) |
Nov 05, 2003 | 97.21 | 97.46 | 96.16 | 96.63 | 812,700 | -0.68(-0.70%) |
Nov 04, 2003 | 96.16 | 97.38 | 96.16 | 97.31 | 1,083,100 | +0.63(+0.65%) |
Nov 03, 2003 | 96.10 | 97.15 | 95.48 | 96.68 | 1,608,104 | +0.58(+0.60%) |
Oct 31, 2003 | 103.35 | 98.58 | 95.99 | 96.10 | 4,883,000 | -7.25(-7.01%) |
Oct 30, 2003 | 102.15 | 103.35 | 101.28 | 103.35 | 1,253,000 | +1.70(+1.67%) |
Oct 29, 2003 | 100.04 | 101.83 | 99.99 | 101.65 | 1,107,100 | +1.31(+1.31%) |
Oct 28, 2003 | 98.60 | 100.37 | 97.92 | 100.34 | 1,332,000 | +2.37(+2.42%) |
Oct 27, 2003 | 95.60 | 98.26 | 95.60 | 97.97 | 851,700 | +2.52(+2.64%) |
Oct 24, 2003 | 95.10 | 95.69 | 94.40 | 95.45 | 832,000 | -0.13(-0.14%) |
Oct 23, 2003 | 94.00 | 96.00 | 93.80 | 95.58 | 544,600 | +1.35(+1.43%) |
Oct 22, 2003 | 94.69 | 94.69 | 93.80 | 94.23 | 535,200 | -0.46(-0.49%) |
Oct 21, 2003 | 94.45 | 94.95 | 93.81 | 94.69 | 713,000 | +0.81(+0.86%) |
Oct 20, 2003 | 93.06 | 93.87 | 93.03 | 93.88 | 320,000 | +0.82(+0.88%) |
Oct 17, 2003 | 94.12 | 94.26 | 92.94 | 93.06 | 509,200 | -0.97(-1.03%) |
Oct 16, 2003 | 93.01 | 94.18 | 93.01 | 94.03 | 567,300 | +0.46(+0.49%) |
Oct 15, 2003 | 94.50 | 94.50 | 93.16 | 93.57 | 532,700 | -0.85(-0.90%) |
Oct 14, 2003 | 93.27 | 94.94 | 93.05 | 94.42 | 674,500 | +1.40(+1.51%) |
Oct 13, 2003 | 92.66 | 93.94 | 92.61 | 93.02 | 505,600 | +0.37(+0.40%) |
Oct 10, 2003 | 92.76 | 93.44 | 92.28 | 92.65 | 398,800 | -0.11(-0.12%) |
Oct 09, 2003 | 93.00 | 93.00 | 92.22 | 92.76 | 858,600 | +0.27(+0.29%) |
Oct 08, 2003 | 93.11 | 93.11 | 92.20 | 92.49 | 746,500 | -1.16(-1.24%) |
Oct 07, 2003 | 93.25 | 94.16 | 92.40 | 93.65 | 669,100 | +0.10(+0.11%) |
Oct 06, 2003 | 93.30 | 94.37 | 92.81 | 93.55 | 624,800 | +0.48(+0.52%) |
Oct 03, 2003 | 94.00 | 94.38 | 92.60 | 93.07 | 752,700 | +0.44(+0.48%) |
Oct 02, 2003 | 92.92 | 94.31 | 91.20 | 92.63 | 995,800 | -0.05(-0.05%) |