Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 76.31 | 77.11 | 76.31 | 77.06 | 4,931,589 | +0.74(+0.98%) |
Oct 28, 2004 | 75.27 | 76.87 | 75.04 | 76.31 | 6,794,580 | +1.04(+1.38%) |
Oct 27, 2004 | 73.06 | 75.43 | 72.84 | 75.27 | 5,899,726 | +1.83(+2.50%) |
Oct 26, 2004 | 72.69 | 74.24 | 72.69 | 73.44 | 4,398,813 | +1.05(+1.45%) |
Oct 25, 2004 | 71.86 | 72.62 | 71.36 | 72.39 | 3,855,186 | -0.22(-0.30%) |
Oct 22, 2004 | 72.86 | 73.42 | 72.07 | 72.61 | 4,489,078 | -0.60(-0.82%) |
Oct 21, 2004 | 72.06 | 73.51 | 72.04 | 73.21 | 5,137,013 | +0.89(+1.22%) |
Oct 20, 2004 | 72.15 | 72.60 | 71.07 | 72.33 | 5,023,513 | -0.56(-0.77%) |
Oct 19, 2004 | 73.82 | 74.41 | 72.53 | 72.89 | 5,291,496 | -0.93(-1.26%) |
Oct 18, 2004 | 73.75 | 73.98 | 72.91 | 73.82 | 3,283,981 | +0.07(+0.10%) |
Oct 15, 2004 | 73.39 | 73.88 | 72.91 | 73.75 | 4,070,568 | +0.96(+1.32%) |
Oct 14, 2004 | 73.63 | 73.75 | 72.37 | 72.79 | 4,998,361 | -1.40(-1.89%) |
Oct 13, 2004 | 74.41 | 74.61 | 73.77 | 74.19 | 3,734,280 | +0.10(+0.14%) |
Oct 12, 2004 | 73.04 | 74.25 | 73.03 | 74.09 | 3,336,199 | +0.35(+0.48%) |
Oct 11, 2004 | 74.25 | 74.34 | 73.66 | 73.74 | 2,074,288 | -0.08(-0.11%) |
Oct 08, 2004 | 74.29 | 74.80 | 73.56 | 73.81 | 3,867,697 | -0.48(-0.64%) |
Oct 07, 2004 | 74.41 | 74.74 | 73.91 | 74.29 | 3,516,982 | -0.53(-0.71%) |
Oct 06, 2004 | 73.68 | 74.93 | 73.43 | 74.82 | 4,398,558 | +1.14(+1.55%) |
Oct 05, 2004 | 74.37 | 74.49 | 73.46 | 73.68 | 5,068,326 | -0.63(-0.84%) |
Oct 04, 2004 | 74.25 | 74.76 | 73.97 | 74.31 | 4,648,029 | +0.74(+1.01%) |
Oct 01, 2004 | 73.20 | 74.17 | 73.11 | 73.56 | 4,066,100 | +0.53(+0.73%) |
Sep 30, 2004 | 73.12 | 73.29 | 72.41 | 73.03 | 3,474,850 | -0.03(-0.04%) |
Sep 29, 2004 | 72.89 | 73.21 | 72.37 | 73.06 | 3,837,694 | +0.17(+0.24%) |
Sep 28, 2004 | 72.65 | 73.03 | 71.88 | 72.89 | 3,583,244 | +0.24(+0.33%) |
Sep 27, 2004 | 73.22 | 73.23 | 72.15 | 72.65 | 4,359,618 | -0.57(-0.78%) |
Sep 24, 2004 | 73.37 | 73.45 | 72.72 | 73.22 | 3,337,475 | +0.32(+0.44%) |
Sep 23, 2004 | 72.45 | 73.34 | 72.45 | 72.90 | 5,507,901 | -0.25(-0.34%) |
Sep 22, 2004 | 72.91 | 73.77 | 72.45 | 73.15 | 8,247,105 | -1.18(-1.59%) |
Sep 21, 2004 | 72.84 | 74.38 | 72.65 | 74.33 | 7,820,680 | +2.52(+3.51%) |
Sep 20, 2004 | 71.28 | 72.15 | 71.25 | 71.81 | 3,852,887 | -0.29(-0.40%) |
Sep 17, 2004 | 73.07 | 73.20 | 71.91 | 72.10 | 3,690,872 | -0.87(-1.19%) |
Sep 16, 2004 | 72.57 | 73.33 | 72.37 | 72.97 | 3,225,507 | +0.59(+0.81%) |
Sep 15, 2004 | 73.63 | 73.63 | 72.38 | 72.38 | 3,533,963 | -1.32(-1.80%) |
Sep 14, 2004 | 73.06 | 73.82 | 72.76 | 73.70 | 3,702,617 | +0.39(+0.53%) |
Sep 13, 2004 | 73.16 | 73.31 | 72.66 | 73.31 | 3,776,667 | +0.37(+0.50%) |
Sep 10, 2004 | 71.96 | 73.02 | 71.82 | 72.94 | 3,633,674 | +0.99(+1.37%) |
Sep 09, 2004 | 72.14 | 72.18 | 70.97 | 71.96 | 3,933,832 | +0.34(+0.47%) |
Sep 08, 2004 | 72.29 | 72.49 | 71.56 | 71.62 | 3,568,051 | -0.62(-0.86%) |
Sep 07, 2004 | 71.43 | 72.67 | 71.32 | 72.24 | 4,983,424 | +1.59(+2.25%) |
Sep 03, 2004 | 71.32 | 71.84 | 70.49 | 70.65 | 2,320,695 | -0.67(-0.94%) |
Sep 02, 2004 | 69.87 | 71.51 | 69.62 | 71.32 | 3,014,976 | +1.46(+2.10%) |
Sep 01, 2004 | 70.38 | 70.88 | 69.67 | 69.86 | 2,443,515 | -0.36(-0.51%) |
Aug 31, 2004 | 70.15 | 70.34 | 69.29 | 70.22 | 3,069,109 | +0.39(+0.56%) |
Aug 30, 2004 | 70.67 | 70.77 | 69.72 | 69.83 | 2,332,696 | -1.04(-1.47%) |
Aug 27, 2004 | 71.37 | 71.43 | 70.63 | 70.87 | 2,096,886 | -0.50(-0.70%) |
Aug 26, 2004 | 70.44 | 71.72 | 70.31 | 71.37 | 4,297,442 | +0.85(+1.21%) |
Aug 25, 2004 | 68.75 | 70.69 | 68.58 | 70.52 | 5,240,172 | +1.96(+2.86%) |
Aug 24, 2004 | 69.04 | 69.22 | 68.50 | 68.56 | 3,027,487 | +0.02(+0.03%) |
Aug 23, 2004 | 68.78 | 69.19 | 68.36 | 68.53 | 5,336,948 | -0.24(-0.35%) |
Aug 20, 2004 | 67.83 | 68.98 | 67.66 | 68.78 | 3,384,842 | +0.95(+1.40%) |
Aug 19, 2004 | 68.39 | 68.68 | 67.32 | 67.83 | 3,428,505 | -0.66(-0.96%) |
Aug 18, 2004 | 67.60 | 68.53 | 67.41 | 68.49 | 3,805,266 | +0.82(+1.22%) |
Aug 17, 2004 | 67.82 | 68.34 | 67.55 | 67.67 | 3,986,688 | +0.45(+0.66%) |
Aug 16, 2004 | 65.99 | 67.59 | 65.99 | 67.22 | 3,817,522 | +1.23(+1.86%) |
Aug 13, 2004 | 65.68 | 65.99 | 65.24 | 65.99 | 3,238,274 | +0.31(+0.47%) |
Aug 12, 2004 | 66.30 | 66.73 | 65.32 | 65.68 | 6,182,137 | -0.62(-0.93%) |
Aug 11, 2004 | 66.42 | 67.05 | 65.93 | 66.30 | 5,093,732 | -0.52(-0.77%) |
Aug 10, 2004 | 66.34 | 66.99 | 66.00 | 66.82 | 6,962,341 | +0.60(+0.90%) |
Aug 09, 2004 | 66.22 | 66.73 | 65.82 | 66.22 | 3,725,471 | +0.00(+0.00%) |
Aug 06, 2004 | 66.58 | 67.48 | 65.95 | 66.22 | 6,467,356 | -0.98(-1.46%) |
Aug 05, 2004 | 69.00 | 69.00 | 67.12 | 67.20 | 4,089,464 | -1.45(-2.11%) |
Aug 04, 2004 | 68.42 | 69.28 | 67.95 | 68.65 | 4,417,453 | -0.02(-0.03%) |
Aug 03, 2004 | 69.24 | 69.76 | 68.52 | 68.68 | 3,481,362 | -0.60(-0.86%) |
Aug 02, 2004 | 68.75 | 69.43 | 68.40 | 69.27 | 3,856,207 | +0.20(+0.28%) |
Jul 30, 2004 | 69.75 | 69.99 | 68.70 | 69.08 | 4,759,232 | -1.17(-1.67%) |
Jul 29, 2004 | 70.22 | 70.53 | 69.77 | 70.25 | 4,581,767 | +0.77(+1.10%) |
Jul 28, 2004 | 69.14 | 69.94 | 68.40 | 69.48 | 5,456,066 | -0.06(-0.09%) |
Jul 27, 2004 | 68.17 | 69.69 | 68.16 | 69.55 | 5,275,282 | +1.38(+2.02%) |
Jul 26, 2004 | 68.71 | 69.08 | 67.85 | 68.17 | 4,858,433 | -0.41(-0.59%) |
Jul 23, 2004 | 67.99 | 69.08 | 67.99 | 68.57 | 3,953,493 | -0.16(-0.24%) |
Jul 22, 2004 | 68.16 | 69.32 | 67.14 | 68.74 | 6,234,738 | +0.27(+0.39%) |
Jul 21, 2004 | 70.26 | 71.04 | 68.46 | 68.47 | 5,790,439 | -1.79(-2.54%) |
Jul 20, 2004 | 68.34 | 70.38 | 68.31 | 70.26 | 5,287,922 | +1.72(+2.51%) |
Jul 19, 2004 | 68.53 | 69.03 | 67.88 | 68.53 | 4,224,158 | +0.20(+0.29%) |
Jul 16, 2004 | 70.12 | 70.16 | 68.26 | 68.34 | 4,548,190 | -0.85(-1.22%) |
Jul 15, 2004 | 70.65 | 70.66 | 69.01 | 69.19 | 4,978,828 | -1.22(-1.74%) |
Jul 14, 2004 | 70.15 | 71.65 | 70.13 | 70.41 | 4,402,899 | -0.37(-0.52%) |
Jul 13, 2004 | 70.49 | 71.16 | 69.86 | 70.78 | 4,780,042 | -0.23(-0.33%) |
Jul 12, 2004 | 70.53 | 71.12 | 69.55 | 71.01 | 4,481,545 | +0.48(+0.68%) |
Jul 09, 2004 | 71.04 | 71.26 | 70.50 | 70.53 | 3,216,314 | +0.04(+0.06%) |
Jul 08, 2004 | 70.41 | 71.46 | 70.36 | 70.49 | 4,459,841 | -0.45(-0.63%) |
Jul 07, 2004 | 71.75 | 71.90 | 70.82 | 70.94 | 5,747,669 | -1.28(-1.77%) |
Jul 06, 2004 | 72.54 | 72.81 | 71.97 | 72.22 | 3,324,197 | -1.10(-1.51%) |
Jul 02, 2004 | 73.51 | 73.60 | 72.45 | 73.32 | 4,252,246 | -0.03(-0.04%) |
Jul 01, 2004 | 73.76 | 73.90 | 72.59 | 73.35 | 5,863,212 | -0.40(-0.54%) |
Jun 30, 2004 | 73.63 | 74.29 | 73.28 | 73.75 | 5,280,006 | +0.13(+0.17%) |
Jun 29, 2004 | 72.84 | 73.78 | 72.67 | 73.63 | 4,288,888 | +0.58(+0.79%) |
Jun 28, 2004 | 74.53 | 74.53 | 72.69 | 73.05 | 5,592,675 | -1.01(-1.36%) |
Jun 25, 2004 | 73.00 | 74.29 | 72.80 | 74.06 | 10,541,372 | +1.07(+1.46%) |
Jun 24, 2004 | 72.26 | 73.76 | 71.86 | 72.99 | 7,046,349 | +1.15(+1.60%) |
Jun 23, 2004 | 71.28 | 72.05 | 70.91 | 71.84 | 7,850,556 | +0.88(+1.24%) |
Jun 22, 2004 | 69.20 | 71.40 | 68.68 | 70.96 | 10,532,563 | +1.42(+2.04%) |
Jun 21, 2004 | 70.41 | 70.49 | 69.40 | 69.55 | 4,109,253 | -0.31(-0.44%) |
Jun 18, 2004 | 69.71 | 70.69 | 69.47 | 69.85 | 4,880,903 | -0.13(-0.18%) |
Jun 17, 2004 | 69.91 | 70.22 | 69.34 | 69.98 | 4,469,416 | -0.50(-0.71%) |
Jun 16, 2004 | 70.88 | 71.26 | 70.02 | 70.48 | 5,298,263 | -0.18(-0.26%) |
Jun 15, 2004 | 72.20 | 72.38 | 70.48 | 70.66 | 7,035,752 | -1.03(-1.44%) |
Jun 14, 2004 | 72.18 | 72.18 | 70.99 | 71.69 | 3,885,571 | -1.16(-1.59%) |
Jun 10, 2004 | 72.85 | 72.85 | 72.17 | 72.85 | 2,173,617 | +0.01(+0.01%) |
Jun 09, 2004 | 73.63 | 73.68 | 72.35 | 72.84 | 2,548,973 | -0.78(-1.06%) |
Jun 08, 2004 | 73.30 | 73.70 | 72.56 | 73.63 | 3,765,432 | +0.33(+0.45%) |
Jun 07, 2004 | 72.33 | 73.39 | 72.11 | 73.30 | 4,459,968 | +1.61(+2.25%) |
Jun 04, 2004 | 71.67 | 72.05 | 71.46 | 71.68 | 4,040,821 | +0.76(+1.07%) |
Jun 03, 2004 | 71.89 | 71.90 | 70.70 | 70.92 | 5,393,762 | -0.96(-1.33%) |
Jun 02, 2004 | 72.84 | 72.85 | 71.79 | 71.88 | 5,515,944 | -0.96(-1.32%) |
Jun 01, 2004 | 73.47 | 73.55 | 71.86 | 72.84 | 5,290,220 | -0.71(-0.97%) |
May 28, 2004 | 73.07 | 73.59 | 72.83 | 73.56 | 3,097,069 | +0.49(+0.66%) |
May 27, 2004 | 73.78 | 73.86 | 72.18 | 73.07 | 5,939,815 | -0.08(-0.11%) |
May 26, 2004 | 72.87 | 73.43 | 72.45 | 73.15 | 3,802,840 | +0.22(+0.30%) |
May 25, 2004 | 71.85 | 73.05 | 71.12 | 72.93 | 5,014,320 | +1.08(+1.50%) |
May 24, 2004 | 72.41 | 72.94 | 71.55 | 71.85 | 4,708,163 | -0.01(-0.01%) |
May 21, 2004 | 72.55 | 73.04 | 71.63 | 71.86 | 5,191,912 | -0.52(-0.71%) |
May 20, 2004 | 72.88 | 73.42 | 72.15 | 72.37 | 4,985,084 | -0.22(-0.30%) |
May 19, 2004 | 74.21 | 74.27 | 72.53 | 72.59 | 6,066,211 | -0.49(-0.68%) |
May 18, 2004 | 72.92 | 73.63 | 72.47 | 73.09 | 4,245,862 | +0.49(+0.68%) |
May 17, 2004 | 72.69 | 72.99 | 71.63 | 72.59 | 5,771,543 | -1.04(-1.41%) |
May 14, 2004 | 73.72 | 74.11 | 72.53 | 73.63 | 5,834,230 | +0.44(+0.60%) |
May 13, 2004 | 72.94 | 74.17 | 72.57 | 73.20 | 5,990,884 | +0.42(+0.57%) |
May 12, 2004 | 71.94 | 72.90 | 70.67 | 72.78 | 8,477,553 | -0.15(-0.20%) |
May 11, 2004 | 72.26 | 72.93 | 71.77 | 72.93 | 6,751,682 | +0.79(+1.10%) |
May 10, 2004 | 71.08 | 72.16 | 70.56 | 72.14 | 8,760,730 | -0.74(-1.01%) |
May 07, 2004 | 74.02 | 74.80 | 72.75 | 72.87 | 6,998,217 | -1.65(-2.22%) |
May 06, 2004 | 74.53 | 74.83 | 73.49 | 74.53 | 7,000,259 | -0.78(-1.04%) |
May 05, 2004 | 76.37 | 76.95 | 74.99 | 75.31 | 6,157,879 | -0.96(-1.25%) |
May 04, 2004 | 76.56 | 77.15 | 75.80 | 76.27 | 4,947,548 | +0.35(+0.46%) |
May 03, 2004 | 75.94 | 76.41 | 75.36 | 75.91 | 4,171,046 | +0.13(+0.18%) |
Apr 30, 2004 | 77.16 | 77.54 | 75.44 | 75.78 | 4,420,773 | -1.18(-1.54%) |
Apr 29, 2004 | 77.48 | 78.20 | 76.45 | 76.96 | 4,978,445 | -0.11(-0.14%) |
Apr 28, 2004 | 78.52 | 78.52 | 77.07 | 77.07 | 4,290,675 | -1.97(-2.49%) |
Apr 27, 2004 | 78.76 | 79.95 | 78.76 | 79.04 | 2,410,959 | -0.19(-0.24%) |
Apr 26, 2004 | 79.11 | 80.10 | 79.08 | 79.23 | 2,864,833 | +0.58(+0.74%) |
Apr 23, 2004 | 79.15 | 79.16 | 78.18 | 78.65 | 3,874,209 | -1.09(-1.37%) |
Apr 22, 2004 | 78.33 | 80.17 | 78.33 | 79.74 | 4,724,122 | +1.41(+1.80%) |
Apr 21, 2004 | 78.52 | 78.83 | 77.66 | 78.33 | 5,152,589 | +0.07(+0.09%) |
Apr 20, 2004 | 80.40 | 80.73 | 78.26 | 78.26 | 3,525,153 | -2.01(-2.51%) |
Apr 19, 2004 | 80.87 | 80.91 | 79.70 | 80.27 | 3,188,227 | -0.69(-0.85%) |
Apr 16, 2004 | 80.09 | 81.22 | 79.75 | 80.96 | 4,231,435 | +1.28(+1.60%) |
Apr 15, 2004 | 79.62 | 80.46 | 78.51 | 79.68 | 4,826,898 | +0.25(+0.32%) |
Apr 14, 2004 | 79.89 | 80.32 | 78.71 | 79.43 | 7,129,591 | -1.34(-1.66%) |
Apr 13, 2004 | 82.88 | 83.17 | 80.48 | 80.77 | 5,078,284 | -2.11(-2.55%) |
Apr 12, 2004 | 82.87 | 83.13 | 82.79 | 82.88 | 2,262,604 | +0.09(+0.11%) |
Apr 08, 2004 | 83.34 | 83.40 | 82.44 | 82.79 | 3,848,547 | +0.35(+0.43%) |
Apr 07, 2004 | 82.53 | 82.85 | 82.07 | 82.44 | 2,945,522 | -0.26(-0.31%) |
Apr 06, 2004 | 82.79 | 83.02 | 81.98 | 82.70 | 3,728,024 | -0.09(-0.11%) |
Apr 05, 2004 | 82.99 | 83.26 | 82.35 | 82.79 | 3,678,104 | -0.20(-0.24%) |
Apr 02, 2004 | 83.81 | 84.20 | 82.12 | 82.99 | 5,045,217 | -0.04(-0.05%) |
Apr 01, 2004 | 81.65 | 83.06 | 81.65 | 83.03 | 4,288,377 | +1.29(+1.58%) |
Mar 31, 2004 | 81.67 | 81.98 | 81.22 | 81.73 | 3,166,522 | +0.07(+0.09%) |
Mar 30, 2004 | 81.22 | 81.97 | 80.93 | 81.66 | 3,916,596 | +0.03(+0.04%) |
Mar 29, 2004 | 81.61 | 82.32 | 81.07 | 81.63 | 4,611,898 | +0.37(+0.45%) |
Mar 26, 2004 | 79.77 | 81.63 | 79.51 | 81.26 | 5,803,334 | +1.49(+1.87%) |
Mar 25, 2004 | 78.33 | 79.88 | 78.01 | 79.77 | 6,180,477 | +2.04(+2.63%) |
Mar 24, 2004 | 79.50 | 79.58 | 77.06 | 77.73 | 8,678,509 | -1.68(-2.12%) |
Mar 23, 2004 | 80.87 | 80.89 | 79.41 | 79.41 | 8,900,786 | +0.07(+0.09%) |
Mar 22, 2004 | 80.02 | 80.02 | 78.20 | 79.34 | 5,934,198 | -1.07(-1.32%) |
Mar 19, 2004 | 80.76 | 81.71 | 80.41 | 80.41 | 3,905,488 | -0.81(-1.00%) |
Mar 18, 2004 | 81.34 | 81.52 | 80.21 | 81.22 | 4,090,357 | -0.24(-0.30%) |
Mar 17, 2004 | 81.12 | 81.88 | 80.24 | 81.47 | 4,178,579 | +0.74(+0.92%) |
Mar 16, 2004 | 81.07 | 82.04 | 80.10 | 80.72 | 5,577,865 | +0.19(+0.23%) |
Mar 15, 2004 | 82.09 | 82.09 | 80.17 | 80.53 | 4,269,354 | -1.65(-2.01%) |
Mar 12, 2004 | 81.58 | 82.34 | 81.00 | 82.19 | 4,043,757 | +1.52(+1.88%) |
Mar 11, 2004 | 81.11 | 82.39 | 80.57 | 80.67 | 4,376,343 | -0.44(-0.54%) |
Mar 10, 2004 | 82.84 | 82.95 | 80.91 | 81.11 | 4,404,942 | -1.73(-2.09%) |
Mar 09, 2004 | 84.08 | 84.08 | 82.28 | 82.84 | 3,920,554 | -1.25(-1.48%) |
Mar 08, 2004 | 85.42 | 85.60 | 83.94 | 84.08 | 3,652,059 | -1.33(-1.56%) |
Mar 05, 2004 | 84.06 | 85.59 | 83.87 | 85.41 | 4,970,912 | +0.42(+0.49%) |
Mar 04, 2004 | 83.83 | 85.26 | 83.68 | 85.00 | 4,636,922 | +1.57(+1.89%) |
Mar 03, 2004 | 83.34 | 83.62 | 82.66 | 83.42 | 3,872,294 | +0.09(+0.10%) |
Mar 02, 2004 | 83.73 | 84.50 | 83.34 | 83.34 | 3,821,608 | -0.74(-0.88%) |
Mar 01, 2004 | 84.04 | 84.59 | 83.58 | 84.08 | 3,638,143 | +1.16(+1.40%) |
Feb 27, 2004 | 83.64 | 84.44 | 82.72 | 82.92 | 4,593,641 | -0.33(-0.40%) |
Feb 26, 2004 | 82.89 | 83.41 | 81.84 | 83.25 | 2,757,716 | +0.37(+0.44%) |
Feb 25, 2004 | 81.91 | 83.03 | 81.80 | 82.88 | 3,588,223 | +1.17(+1.44%) |
Feb 24, 2004 | 82.75 | 83.18 | 81.46 | 81.71 | 4,529,805 | -1.84(-2.20%) |
Feb 23, 2004 | 83.47 | 84.15 | 82.96 | 83.55 | 3,478,553 | +0.12(+0.14%) |
Feb 20, 2004 | 83.30 | 83.81 | 82.56 | 83.43 | 3,576,094 | +0.59(+0.71%) |
Feb 19, 2004 | 83.89 | 84.18 | 82.68 | 82.85 | 2,699,753 | -0.88(-1.06%) |
Feb 18, 2004 | 83.93 | 84.59 | 83.24 | 83.73 | 3,081,493 | -0.02(-0.02%) |
Feb 17, 2004 | 83.53 | 84.45 | 83.47 | 83.75 | 3,371,181 | +0.84(+1.01%) |
Feb 13, 2004 | 84.08 | 84.51 | 82.27 | 82.91 | 5,247,577 | -1.21(-1.44%) |
Feb 12, 2004 | 84.07 | 84.44 | 83.42 | 84.12 | 5,182,209 | +0.24(+0.29%) |
Feb 11, 2004 | 81.15 | 84.01 | 81.05 | 83.88 | 9,291,590 | +3.85(+4.81%) |
Feb 10, 2004 | 79.62 | 80.24 | 79.45 | 80.03 | 3,266,873 | +0.24(+0.30%) |
Feb 09, 2004 | 79.38 | 80.26 | 79.01 | 79.79 | 3,215,548 | +0.42(+0.52%) |
Feb 06, 2004 | 77.77 | 79.55 | 77.65 | 79.38 | 4,080,399 | +1.96(+2.53%) |
Feb 05, 2004 | 78.15 | 78.46 | 77.10 | 77.42 | 3,578,775 | -0.71(-0.91%) |
Feb 04, 2004 | 79.23 | 79.27 | 78.09 | 78.13 | 4,123,169 | -1.10(-1.38%) |
Feb 03, 2004 | 78.15 | 79.39 | 77.70 | 79.23 | 4,677,138 | +1.05(+1.34%) |
Feb 02, 2004 | 77.72 | 78.69 | 77.13 | 78.18 | 4,384,131 | +0.20(+0.26%) |
Jan 30, 2004 | 77.86 | 78.66 | 77.40 | 77.97 | 3,807,309 | +0.12(+0.15%) |
Jan 29, 2004 | 77.74 | 78.08 | 76.61 | 77.86 | 4,944,101 | +0.86(+1.12%) |
Jan 28, 2004 | 79.34 | 79.50 | 76.52 | 76.99 | 5,197,530 | -2.15(-2.72%) |
Jan 27, 2004 | 80.04 | 80.48 | 78.95 | 79.15 | 4,125,850 | -0.96(-1.20%) |
Jan 26, 2004 | 77.87 | 80.28 | 77.82 | 80.11 | 5,229,831 | +2.18(+2.79%) |
Jan 23, 2004 | 79.17 | 79.17 | 77.38 | 77.93 | 4,778,382 | -0.92(-1.17%) |
Jan 22, 2004 | 79.16 | 79.79 | 78.64 | 78.86 | 4,971,423 | -0.64(-0.81%) |
Jan 21, 2004 | 78.56 | 79.50 | 77.83 | 79.50 | 4,208,071 | +0.86(+1.10%) |
Jan 20, 2004 | 79.24 | 79.54 | 78.01 | 78.64 | 3,952,727 | -0.06(-0.08%) |
Jan 16, 2004 | 79.23 | 79.57 | 78.35 | 78.70 | 7,705,009 | -0.52(-0.65%) |
Jan 15, 2004 | 78.64 | 79.89 | 78.29 | 79.22 | 10,604,442 | +1.38(+1.77%) |
Jan 14, 2004 | 76.37 | 77.93 | 76.34 | 77.84 | 5,418,658 | +1.34(+1.75%) |
Jan 13, 2004 | 76.64 | 76.72 | 76.01 | 76.50 | 4,158,917 | -0.09(-0.11%) |
Jan 12, 2004 | 76.45 | 76.64 | 75.55 | 76.59 | 3,631,887 | +0.22(+0.29%) |
Jan 09, 2004 | 77.34 | 77.34 | 76.20 | 76.37 | 4,209,731 | -0.98(-1.27%) |
Jan 08, 2004 | 77.33 | 77.53 | 76.52 | 77.35 | 4,809,917 | +0.09(+0.12%) |
Jan 07, 2004 | 75.79 | 77.43 | 75.56 | 77.25 | 5,691,365 | +1.59(+2.10%) |
Jan 06, 2004 | 76.26 | 76.50 | 75.49 | 75.66 | 5,206,850 | -0.45(-0.60%) |
Jan 05, 2004 | 76.21 | 76.71 | 75.31 | 76.12 | 6,150,857 | +0.04(+0.05%) |
Jan 02, 2004 | 77.39 | 77.61 | 75.65 | 76.08 | 3,884,167 | -1.25(-1.62%) |
Dec 31, 2003 | 77.99 | 78.00 | 76.76 | 77.33 | 3,674,147 | -0.34(-0.43%) |
Dec 30, 2003 | 78.25 | 78.25 | 77.36 | 77.67 | 2,257,625 | -0.33(-0.42%) |
Dec 29, 2003 | 77.14 | 78.13 | 76.92 | 78.00 | 3,166,778 | +1.28(+1.67%) |
Dec 26, 2003 | 76.41 | 77.10 | 76.41 | 76.71 | 1,132,579 | +0.31(+0.40%) |
Dec 24, 2003 | 76.62 | 76.72 | 76.33 | 76.41 | 1,258,719 | -0.52(-0.68%) |
Dec 23, 2003 | 77.00 | 77.39 | 76.88 | 76.93 | 2,882,580 | +0.05(+0.07%) |
Dec 22, 2003 | 75.49 | 77.10 | 75.47 | 76.88 | 4,619,175 | +1.39(+1.84%) |
Dec 19, 2003 | 76.05 | 76.28 | 75.07 | 75.49 | 6,556,727 | -0.76(-1.00%) |
Dec 18, 2003 | 77.03 | 76.55 | 74.98 | 76.25 | 7,153,594 | -0.78(-1.02%) |
Dec 17, 2003 | 76.00 | 77.15 | 75.80 | 77.03 | 5,218,596 | +0.65(+0.85%) |
Dec 16, 2003 | 76.57 | 77.07 | 75.91 | 76.38 | 4,633,219 | -0.18(-0.24%) |
Dec 15, 2003 | 77.66 | 78.38 | 76.56 | 76.56 | 4,034,182 | -1.10(-1.41%) |
Dec 12, 2003 | 77.15 | 77.78 | 76.74 | 77.66 | 2,196,215 | +0.63(+0.82%) |
Dec 11, 2003 | 76.74 | 77.63 | 76.33 | 77.03 | 2,966,588 | +0.58(+0.76%) |
Dec 10, 2003 | 76.92 | 77.93 | 76.16 | 76.45 | 3,824,289 | -0.47(-0.61%) |
Dec 09, 2003 | 77.39 | 77.42 | 76.49 | 76.92 | 3,074,471 | -0.47(-0.61%) |
Dec 08, 2003 | 76.60 | 77.39 | 76.38 | 77.39 | 2,326,312 | +0.60(+0.79%) |
Dec 05, 2003 | 77.33 | 77.75 | 76.49 | 76.78 | 2,800,742 | -0.55(-0.71%) |
Dec 04, 2003 | 77.84 | 77.93 | 77.01 | 77.33 | 2,715,968 | -0.44(-0.56%) |
Dec 03, 2003 | 76.95 | 78.29 | 76.73 | 77.77 | 5,693,919 | +1.48(+1.94%) |
Dec 02, 2003 | 76.35 | 77.35 | 76.23 | 76.29 | 3,955,791 | -0.06(-0.08%) |
Dec 01, 2003 | 75.37 | 76.58 | 75.37 | 76.35 | 4,317,614 | +1.10(+1.46%) |
Nov 28, 2003 | 75.72 | 76.05 | 75.00 | 75.26 | 1,327,789 | -0.46(-0.61%) |
Nov 26, 2003 | 75.58 | 75.74 | 75.04 | 75.72 | 2,603,106 | +0.33(+0.44%) |
Nov 25, 2003 | 74.35 | 75.69 | 74.87 | 75.39 | 3,847,908 | +1.04(+1.40%) |
Nov 24, 2003 | 73.59 | 74.48 | 73.23 | 74.35 | 3,248,233 | +1.53(+2.10%) |
Nov 21, 2003 | 72.33 | 73.05 | 72.23 | 72.82 | 3,865,527 | +0.95(+1.32%) |
Nov 20, 2003 | 73.43 | 73.57 | 71.82 | 71.87 | 4,753,742 | -1.70(-2.31%) |
Nov 19, 2003 | 73.08 | 73.64 | 73.00 | 73.57 | 3,535,112 | +0.16(+0.21%) |
Nov 18, 2003 | 74.41 | 74.45 | 73.24 | 73.41 | 3,133,455 | -0.41(-0.55%) |
Nov 17, 2003 | 73.59 | 73.86 | 72.96 | 73.82 | 3,996,263 | +0.35(+0.48%) |
Nov 14, 2003 | 75.26 | 75.73 | 73.20 | 73.47 | 4,643,688 | -1.74(-2.31%) |
Nov 13, 2003 | 75.75 | 75.75 | 74.03 | 75.21 | 2,542,717 | -0.53(-0.70%) |
Nov 12, 2003 | 75.15 | 75.84 | 74.94 | 75.74 | 2,854,236 | +0.47(+0.62%) |
Nov 11, 2003 | 75.26 | 75.47 | 74.76 | 75.27 | 2,299,501 | +0.02(+0.02%) |
Nov 10, 2003 | 75.96 | 75.96 | 74.86 | 75.26 | 4,014,137 | -0.70(-0.93%) |
Nov 07, 2003 | 75.98 | 76.28 | 75.36 | 75.96 | 4,514,101 | +0.35(+0.47%) |
Nov 06, 2003 | 74.76 | 75.73 | 74.14 | 75.61 | 4,206,156 | +0.83(+1.11%) |
Nov 05, 2003 | 74.96 | 75.39 | 73.83 | 74.78 | 5,210,042 | -0.38(-0.50%) |
Nov 04, 2003 | 74.96 | 75.35 | 74.18 | 75.15 | 3,848,164 | -0.23(-0.30%) |