Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 91.51 | 91.79 | 91.38 | 91.61 | 2,346 | +0.01(+0.01%) |
Dec 30, 2004 | 91.67 | 91.72 | 91.51 | 91.60 | 4,199 | +0.29(+0.32%) |
Dec 29, 2004 | 91.30 | 91.35 | 91.09 | 91.31 | 7,040 | -0.10(-0.11%) |
Dec 28, 2004 | 91.29 | 91.51 | 91.22 | 91.41 | 4,693 | +0.30(+0.33%) |
Dec 27, 2004 | 91.57 | 91.57 | 91.01 | 91.11 | 8,892 | -0.40(-0.43%) |
Dec 23, 2004 | 91.53 | 91.74 | 91.43 | 91.51 | 7,781 | -0.32(-0.35%) |
Dec 22, 2004 | 91.90 | 91.95 | 91.64 | 91.83 | 3,334 | +0.67(+0.74%) |
Dec 21, 2004 | 90.34 | 91.19 | 90.32 | 91.16 | 5,928 | +1.00(+1.11%) |
Dec 20, 2004 | 90.52 | 90.72 | 90.02 | 90.15 | 4,322 | -0.01(-0.01%) |
Dec 17, 2004 | 90.36 | 90.44 | 90.03 | 90.16 | 1,729 | -0.58(-0.64%) |
Dec 16, 2004 | 90.68 | 90.87 | 90.50 | 90.75 | 3,458 | -0.45(-0.50%) |
Dec 15, 2004 | 90.71 | 91.20 | 90.71 | 91.20 | 6,052 | +0.50(+0.55%) |
Dec 14, 2004 | 90.65 | 90.70 | 90.40 | 90.70 | 6,299 | +0.38(+0.42%) |
Dec 13, 2004 | 89.82 | 90.46 | 89.77 | 90.32 | 10,745 | +0.65(+0.72%) |
Dec 10, 2004 | 89.39 | 89.67 | 89.21 | 89.67 | 10,868 | +0.28(+0.32%) |
Dec 09, 2004 | 88.98 | 89.39 | 88.62 | 89.39 | 2,964 | +0.29(+0.33%) |
Dec 08, 2004 | 89.02 | 89.21 | 88.84 | 89.09 | 4,693 | +0.26(+0.29%) |
Dec 07, 2004 | 89.79 | 89.80 | 88.79 | 88.83 | 4,075 | -0.95(-1.06%) |
Dec 06, 2004 | 89.71 | 89.94 | 89.20 | 89.78 | 11,856 | +0.20(+0.23%) |
Dec 03, 2004 | 89.70 | 90.07 | 89.39 | 89.58 | 15,438 | -0.32(-0.35%) |
Dec 02, 2004 | 89.95 | 90.33 | 89.87 | 89.90 | 7,040 | -0.21(-0.23%) |
Dec 01, 2004 | 89.06 | 90.11 | 89.05 | 90.11 | 10,127 | +1.66(+1.88%) |
Nov 30, 2004 | 88.09 | 88.58 | 88.05 | 88.45 | 5,187 | -0.03(-0.04%) |
Nov 29, 2004 | 89.06 | 89.06 | 88.26 | 88.48 | 3,087 | -0.57(-0.64%) |
Nov 26, 2004 | 88.95 | 89.05 | 88.95 | 89.05 | 3,828 | +0.09(+0.10%) |
Nov 24, 2004 | 88.82 | 88.96 | 88.75 | 88.96 | 7,410 | +0.54(+0.61%) |
Nov 23, 2004 | 88.46 | 88.50 | 88.08 | 88.41 | 14,574 | +0.10(+0.11%) |
Nov 22, 2004 | 87.89 | 88.54 | 87.89 | 88.32 | 4,075 | +0.32(+0.36%) |
Nov 19, 2004 | 89.02 | 89.02 | 87.98 | 88.00 | 20,379 | -1.18(-1.33%) |
Nov 18, 2004 | 89.67 | 89.67 | 89.18 | 89.18 | 21,614 | -0.15(-0.16%) |
Nov 17, 2004 | 89.67 | 90.05 | 89.19 | 89.33 | 6,299 | +0.06(+0.06%) |
Nov 16, 2004 | 89.75 | 89.75 | 89.27 | 89.27 | 5,804 | -0.88(-0.98%) |
Nov 15, 2004 | 90.04 | 90.28 | 89.95 | 90.15 | 10,251 | +0.12(+0.13%) |
Nov 12, 2004 | 89.39 | 90.24 | 89.13 | 90.03 | 9,263 | +0.63(+0.71%) |
Nov 11, 2004 | 88.86 | 89.50 | 88.83 | 89.40 | 4,199 | +0.80(+0.90%) |
Nov 10, 2004 | 88.49 | 88.88 | 88.41 | 88.60 | 9,386 | +0.24(+0.27%) |
Nov 09, 2004 | 88.59 | 88.73 | 88.30 | 88.36 | 4,199 | -0.15(-0.17%) |
Nov 08, 2004 | 88.71 | 88.71 | 88.44 | 88.51 | 8,028 | -0.19(-0.21%) |
Nov 05, 2004 | 88.90 | 89.06 | 88.45 | 88.70 | 7,904 | -0.10(-0.11%) |
Nov 04, 2004 | 87.19 | 88.79 | 87.19 | 88.79 | 15,191 | +1.37(+1.57%) |
Nov 03, 2004 | 87.77 | 87.77 | 87.32 | 87.43 | 12,474 | +0.71(+0.82%) |
Nov 02, 2004 | 86.23 | 87.13 | 86.23 | 86.71 | 8,892 | +0.43(+0.50%) |
Nov 01, 2004 | 86.16 | 86.50 | 86.13 | 86.28 | 4,075 | +0.18(+0.21%) |
Oct 29, 2004 | 86.26 | 86.26 | 85.72 | 86.11 | 4,693 | +0.28(+0.33%) |
Oct 28, 2004 | 85.26 | 86.23 | 85.23 | 85.82 | 5,434 | +0.36(+0.43%) |
Oct 27, 2004 | 83.88 | 85.46 | 83.88 | 85.46 | 2,223 | +1.53(+1.82%) |
Oct 26, 2004 | 82.88 | 84.03 | 82.88 | 83.93 | 6,052 | +1.04(+1.25%) |
Oct 25, 2004 | 82.28 | 82.89 | 82.21 | 82.89 | 2,593 | -0.37(-0.45%) |
Oct 22, 2004 | 83.65 | 83.65 | 83.26 | 83.26 | 1,976 | -0.36(-0.43%) |
Oct 21, 2004 | 83.31 | 84.01 | 83.09 | 83.62 | 5,681 | +0.42(+0.51%) |
Oct 20, 2004 | 83.22 | 83.29 | 82.41 | 83.20 | 47,551 | -0.97(-1.15%) |
Oct 19, 2004 | 85.02 | 85.33 | 84.12 | 84.17 | 35,323 | -0.82(-0.96%) |
Oct 18, 2004 | 84.61 | 84.99 | 84.61 | 84.99 | 7,657 | +0.10(+0.11%) |
Oct 15, 2004 | 84.20 | 85.10 | 84.12 | 84.89 | 6,546 | +1.07(+1.28%) |
Oct 14, 2004 | 84.25 | 84.25 | 83.61 | 83.82 | 3,334 | -1.03(-1.21%) |
Oct 13, 2004 | 85.62 | 85.62 | 84.83 | 84.85 | 2,223 | -0.78(-0.91%) |
Oct 12, 2004 | 85.13 | 85.63 | 85.13 | 85.63 | 1,358 | +0.06(+0.08%) |
Oct 11, 2004 | 85.58 | 85.75 | 85.52 | 85.56 | 27,666 | +0.15(+0.18%) |
Oct 08, 2004 | 85.50 | 85.93 | 85.30 | 85.41 | 16,550 | -0.37(-0.43%) |
Oct 07, 2004 | 85.98 | 85.98 | 85.57 | 85.78 | 17,538 | -0.01(-0.01%) |
Oct 06, 2004 | 85.21 | 85.79 | 85.21 | 85.79 | 37,423 | +0.58(+0.68%) |
Oct 05, 2004 | 85.17 | 85.50 | 85.17 | 85.21 | 3,828 | -0.24(-0.28%) |
Oct 04, 2004 | 85.58 | 85.81 | 85.43 | 85.45 | 4,446 | +0.28(+0.33%) |
Oct 01, 2004 | 84.20 | 85.17 | 84.20 | 85.17 | 9,633 | +1.21(+1.44%) |
Sep 30, 2004 | 84.08 | 84.11 | 83.57 | 83.96 | 11,609 | -0.17(-0.20%) |
Sep 29, 2004 | 83.96 | 84.13 | 83.60 | 84.13 | 3,211 | +0.26(+0.31%) |
Sep 28, 2004 | 83.39 | 83.87 | 83.19 | 83.87 | 4,322 | +0.66(+0.79%) |
Sep 27, 2004 | 83.26 | 83.58 | 83.22 | 83.22 | 9,263 | -0.72(-0.86%) |
Sep 24, 2004 | 83.39 | 83.94 | 83.31 | 83.94 | 6,793 | +0.15(+0.17%) |
Sep 23, 2004 | 84.28 | 84.44 | 83.79 | 83.79 | 17,414 | -0.77(-0.91%) |
Sep 22, 2004 | 85.54 | 85.54 | 84.56 | 84.56 | 16,673 | -1.71(-1.98%) |
Sep 21, 2004 | 85.74 | 86.27 | 85.58 | 86.27 | 2,099 | +0.74(+0.87%) |
Sep 20, 2004 | 85.94 | 85.94 | 85.39 | 85.52 | 6,052 | -0.84(-0.97%) |
Sep 17, 2004 | 86.71 | 86.71 | 86.32 | 86.37 | 3,334 | -0.09(-0.10%) |
Sep 16, 2004 | 86.19 | 86.53 | 86.19 | 86.45 | 1,852 | +0.71(+0.83%) |
Sep 15, 2004 | 86.26 | 86.26 | 85.74 | 85.74 | 3,952 | -0.52(-0.60%) |
Sep 14, 2004 | 86.20 | 86.43 | 86.04 | 86.26 | 6,916 | +0.06(+0.08%) |
Sep 13, 2004 | 86.29 | 86.44 | 86.15 | 86.20 | 4,075 | +0.02(+0.03%) |
Sep 10, 2004 | 85.90 | 86.22 | 85.77 | 86.17 | 1,235 | +0.43(+0.50%) |
Sep 09, 2004 | 86.07 | 86.10 | 85.49 | 85.74 | 2,470 | -0.04(-0.05%) |
Sep 08, 2004 | 86.45 | 86.47 | 85.78 | 85.78 | 7,163 | -0.66(-0.76%) |
Sep 07, 2004 | 85.98 | 86.71 | 85.98 | 86.44 | 6,299 | +0.97(+1.14%) |
Sep 03, 2004 | 85.51 | 85.73 | 85.47 | 85.47 | 3,828 | -0.04(-0.05%) |
Sep 02, 2004 | 84.84 | 85.52 | 84.58 | 85.51 | 5,928 | +0.73(+0.86%) |
Sep 01, 2004 | 85.22 | 85.27 | 84.66 | 84.78 | 1,111 | -0.19(-0.22%) |
Aug 31, 2004 | 84.69 | 84.96 | 84.29 | 84.96 | 5,804 | +0.38(+0.45%) |
Aug 30, 2004 | 85.07 | 85.07 | 84.58 | 84.58 | 6,546 | -0.55(-0.65%) |
Aug 27, 2004 | 84.96 | 85.13 | 84.68 | 85.13 | 3,211 | +0.17(+0.20%) |
Aug 26, 2004 | 84.68 | 85.01 | 84.68 | 84.96 | 120,546 | +0.23(+0.28%) |
Aug 25, 2004 | 84.00 | 84.79 | 83.94 | 84.73 | 3,211 | +0.61(+0.72%) |
Aug 24, 2004 | 84.20 | 84.20 | 83.82 | 84.12 | 9,757 | +0.26(+0.31%) |
Aug 23, 2004 | 84.06 | 84.06 | 83.71 | 83.86 | 2,840 | -0.16(-0.19%) |
Aug 20, 2004 | 83.54 | 84.04 | 83.54 | 84.03 | 8,522 | +0.71(+0.86%) |
Aug 19, 2004 | 83.21 | 83.44 | 83.21 | 83.31 | 3,334 | -0.32(-0.38%) |
Aug 18, 2004 | 82.74 | 83.63 | 82.74 | 83.63 | 6,422 | +0.87(+1.06%) |
Aug 17, 2004 | 82.71 | 82.95 | 82.71 | 82.75 | 6,422 | +0.79(+0.97%) |
Aug 16, 2004 | 81.05 | 82.10 | 81.05 | 81.96 | 7,040 | +1.09(+1.35%) |
Aug 13, 2004 | 80.96 | 81.01 | 80.59 | 80.87 | 4,199 | -0.11(-0.14%) |
Aug 12, 2004 | 81.14 | 81.14 | 80.84 | 80.98 | 2,223 | -0.32(-0.40%) |
Aug 11, 2004 | 80.80 | 81.33 | 80.80 | 81.30 | 3,828 | +0.35(+0.43%) |
Aug 10, 2004 | 80.37 | 81.01 | 80.37 | 80.96 | 3,211 | +0.95(+1.18%) |
Aug 09, 2004 | 80.11 | 80.22 | 79.83 | 80.01 | 5,557 | +0.13(+0.16%) |
Aug 06, 2004 | 80.63 | 80.63 | 79.83 | 79.88 | 6,669 | -0.61(-0.75%) |
Aug 05, 2004 | 81.81 | 81.81 | 80.49 | 80.49 | 2,840 | -1.21(-1.48%) |
Aug 04, 2004 | 81.29 | 82.11 | 81.22 | 81.69 | 1,482 | +0.03(+0.04%) |
Aug 03, 2004 | 81.94 | 82.02 | 81.66 | 81.66 | 12,598 | -0.45(-0.55%) |
Aug 02, 2004 | 81.29 | 82.11 | 81.18 | 82.11 | 1,729 | +0.49(+0.60%) |
Jul 30, 2004 | 81.81 | 81.81 | 81.32 | 81.63 | 5,187 | -0.16(-0.20%) |
Jul 29, 2004 | 81.77 | 81.98 | 81.43 | 81.79 | 4,569 | +0.45(+0.56%) |
Jul 28, 2004 | 80.80 | 81.34 | 80.44 | 81.34 | 2,099 | +0.12(+0.15%) |
Jul 27, 2004 | 80.90 | 81.22 | 80.80 | 81.22 | 2,470 | +0.86(+1.07%) |
Jul 26, 2004 | 80.62 | 80.62 | 80.33 | 80.36 | 1,235 | -0.30(-0.37%) |
Jul 23, 2004 | 81.10 | 81.11 | 80.66 | 80.66 | 3,211 | -0.64(-0.79%) |
Jul 22, 2004 | 80.72 | 81.45 | 80.11 | 81.30 | 11,856 | +0.25(+0.31%) |
Jul 21, 2004 | 82.07 | 82.65 | 81.05 | 81.05 | 8,028 | -0.65(-0.79%) |
Jul 20, 2004 | 81.30 | 81.85 | 81.27 | 81.69 | 6,052 | +0.40(+0.49%) |
Jul 19, 2004 | 81.09 | 81.47 | 80.90 | 81.30 | 2,346 | +0.00(+0.00%) |
Jul 16, 2004 | 81.41 | 81.53 | 80.86 | 81.30 | 1,729 | +0.26(+0.32%) |
Jul 15, 2004 | 81.76 | 81.76 | 81.03 | 81.04 | 4,569 | -0.39(-0.48%) |
Jul 14, 2004 | 81.69 | 82.22 | 81.37 | 81.43 | 20,873 | -0.45(-0.55%) |
Jul 13, 2004 | 81.98 | 82.01 | 81.65 | 81.88 | 3,458 | -0.09(-0.11%) |
Jul 12, 2004 | 81.64 | 81.97 | 81.48 | 81.97 | 2,964 | +0.62(+0.77%) |
Jul 09, 2004 | 81.65 | 81.71 | 81.28 | 81.35 | 3,952 | -0.28(-0.35%) |
Jul 08, 2004 | 82.10 | 82.24 | 81.57 | 81.63 | 5,063 | -0.47(-0.57%) |
Jul 07, 2004 | 82.34 | 82.55 | 82.10 | 82.10 | 6,669 | -0.28(-0.34%) |
Jul 06, 2004 | 82.50 | 82.60 | 82.02 | 82.38 | 8,028 | -0.74(-0.90%) |
Jul 02, 2004 | 82.83 | 83.23 | 82.44 | 83.13 | 3,828 | +0.42(+0.51%) |
Jul 01, 2004 | 83.67 | 83.67 | 82.41 | 82.71 | 28,777 | -0.83(-1.00%) |
Jun 30, 2004 | 83.15 | 83.64 | 82.81 | 83.54 | 24,208 | +0.60(+0.72%) |
Jun 29, 2004 | 82.87 | 83.16 | 82.58 | 82.94 | 25,813 | -0.49(-0.58%) |
Jun 28, 2004 | 83.67 | 83.88 | 83.43 | 83.43 | 7,657 | +0.03(+0.03%) |
Jun 25, 2004 | 83.60 | 84.27 | 83.40 | 83.40 | 8,645 | -0.80(-0.96%) |
Jun 24, 2004 | 84.41 | 84.45 | 84.17 | 84.20 | 12,474 | +0.29(+0.35%) |
Jun 23, 2004 | 83.41 | 83.91 | 83.22 | 83.91 | 3,705 | +0.36(+0.43%) |
Jun 22, 2004 | 83.23 | 83.62 | 83.13 | 83.56 | 1,976 | +0.36(+0.44%) |
Jun 21, 2004 | 83.76 | 83.78 | 83.19 | 83.19 | 1,482 | -0.36(-0.44%) |
Jun 18, 2004 | 83.38 | 83.72 | 83.38 | 83.56 | 1,729 | +0.45(+0.55%) |
Jun 17, 2004 | 83.23 | 83.23 | 82.87 | 83.10 | 2,099 | -0.12(-0.15%) |
Jun 16, 2004 | 83.31 | 83.52 | 83.22 | 83.22 | 3,334 | +0.22(+0.26%) |
Jun 15, 2004 | 83.68 | 83.68 | 83.01 | 83.01 | 6,793 | +0.05(+0.06%) |
Jun 14, 2004 | 83.76 | 83.76 | 82.82 | 82.96 | 4,569 | -0.81(-0.97%) |
Jun 10, 2004 | 84.04 | 84.04 | 83.73 | 83.77 | 6,422 | -0.11(-0.14%) |
Jun 09, 2004 | 84.55 | 84.55 | 83.85 | 83.88 | 3,581 | -0.74(-0.87%) |
Jun 08, 2004 | 84.20 | 84.62 | 84.12 | 84.62 | 5,063 | +0.12(+0.14%) |
Jun 07, 2004 | 83.84 | 84.49 | 83.84 | 84.49 | 2,470 | +1.07(+1.28%) |
Jun 04, 2004 | 83.19 | 83.64 | 83.19 | 83.43 | 3,211 | +0.70(+0.85%) |
Jun 03, 2004 | 83.22 | 83.27 | 82.71 | 82.72 | 3,334 | -0.83(-1.00%) |
Jun 02, 2004 | 83.47 | 83.64 | 82.76 | 83.56 | 5,804 | +0.63(+0.76%) |
Jun 01, 2004 | 83.11 | 83.31 | 82.61 | 82.92 | 7,287 | -0.46(-0.55%) |
May 28, 2004 | 83.48 | 83.52 | 83.30 | 83.39 | 1,729 | -0.16(-0.19%) |
May 27, 2004 | 83.52 | 83.84 | 82.85 | 83.55 | 6,422 | +0.15(+0.18%) |
May 26, 2004 | 82.73 | 83.49 | 82.73 | 83.39 | 4,446 | +0.53(+0.64%) |
May 25, 2004 | 81.30 | 82.86 | 81.30 | 82.86 | 5,681 | +1.09(+1.34%) |
May 24, 2004 | 81.65 | 81.93 | 81.34 | 81.77 | 5,928 | +0.45(+0.55%) |
May 21, 2004 | 81.05 | 81.69 | 81.05 | 81.32 | 4,322 | +0.33(+0.41%) |
May 20, 2004 | 80.68 | 81.01 | 80.68 | 80.99 | 1,482 | +0.55(+0.68%) |
May 19, 2004 | 81.17 | 81.90 | 80.44 | 80.44 | 3,087 | +0.02(+0.03%) |
May 18, 2004 | 80.32 | 80.67 | 80.32 | 80.41 | 8,028 | +0.79(+0.99%) |
May 17, 2004 | 79.75 | 79.95 | 79.31 | 79.63 | 11,733 | -1.17(-1.44%) |
May 14, 2004 | 80.88 | 81.05 | 80.37 | 80.79 | 5,434 | +0.08(+0.10%) |
May 13, 2004 | 80.16 | 81.68 | 80.16 | 80.71 | 6,916 | +0.59(+0.74%) |
May 12, 2004 | 79.62 | 80.12 | 78.65 | 80.12 | 2,470 | +0.70(+0.88%) |
May 11, 2004 | 79.51 | 79.77 | 79.19 | 79.43 | 5,310 | +0.53(+0.67%) |
May 10, 2004 | 78.82 | 79.30 | 78.07 | 78.90 | 35,200 | -1.13(-1.42%) |
May 07, 2004 | 81.17 | 81.69 | 79.90 | 80.03 | 25,443 | -2.10(-2.55%) |
May 06, 2004 | 82.58 | 82.58 | 81.45 | 82.13 | 6,422 | -0.82(-0.99%) |
May 05, 2004 | 82.87 | 83.14 | 82.87 | 82.95 | 6,669 | +0.45(+0.54%) |
May 04, 2004 | 82.10 | 82.58 | 82.10 | 82.50 | 2,717 | +0.37(+0.45%) |
May 03, 2004 | 81.39 | 82.13 | 81.39 | 82.13 | 3,828 | +0.68(+0.83%) |
Apr 30, 2004 | 81.81 | 81.94 | 81.33 | 81.45 | 9,016 | -0.32(-0.40%) |
Apr 29, 2004 | 81.58 | 82.84 | 81.21 | 81.77 | 8,398 | -0.40(-0.49%) |
Apr 28, 2004 | 82.58 | 82.58 | 82.06 | 82.18 | 57,061 | -0.81(-0.98%) |
Apr 27, 2004 | 83.18 | 83.72 | 82.92 | 82.99 | 2,840 | +0.11(+0.13%) |
Apr 26, 2004 | 83.05 | 83.10 | 82.88 | 82.88 | 2,470 | +0.02(+0.02%) |
Apr 23, 2004 | 82.95 | 83.10 | 82.42 | 82.87 | 4,322 | -0.57(-0.68%) |
Apr 22, 2004 | 82.18 | 83.62 | 82.03 | 83.43 | 26,184 | +1.58(+1.93%) |
Apr 21, 2004 | 81.73 | 82.22 | 81.54 | 81.86 | 24,825 | -0.62(-0.76%) |
Apr 20, 2004 | 83.52 | 83.60 | 82.48 | 82.48 | 7,534 | -0.80(-0.96%) |
Apr 19, 2004 | 83.60 | 83.60 | 82.83 | 83.28 | 45,451 | -0.51(-0.61%) |
Apr 16, 2004 | 83.03 | 83.79 | 82.91 | 83.79 | 4,569 | +1.36(+1.65%) |
Apr 15, 2004 | 83.03 | 83.27 | 81.94 | 82.43 | 31,742 | -0.44(-0.53%) |
Apr 14, 2004 | 83.39 | 84.04 | 82.71 | 82.87 | 41,870 | -1.62(-1.92%) |
Apr 13, 2004 | 86.19 | 86.19 | 84.27 | 84.49 | 5,187 | -1.71(-1.98%) |
Apr 12, 2004 | 86.24 | 86.62 | 86.20 | 86.20 | 23,837 | +0.52(+0.60%) |
Apr 08, 2004 | 86.63 | 86.67 | 85.68 | 85.68 | 6,793 | -0.87(-1.00%) |
Apr 07, 2004 | 86.58 | 86.58 | 85.98 | 86.54 | 3,211 | +0.03(+0.04%) |
Apr 06, 2004 | 86.23 | 86.60 | 86.23 | 86.51 | 5,928 | +0.37(+0.43%) |
Apr 05, 2004 | 86.27 | 86.27 | 85.81 | 86.14 | 21,614 | -0.17(-0.20%) |
Apr 02, 2004 | 87.60 | 87.78 | 86.10 | 86.31 | 20,749 | -0.93(-1.07%) |
Apr 01, 2004 | 86.88 | 87.39 | 86.88 | 87.24 | 27,172 | +0.66(+0.77%) |
Mar 31, 2004 | 86.59 | 86.80 | 86.42 | 86.58 | 4,693 | +0.01(+0.01%) |
Mar 30, 2004 | 86.23 | 86.66 | 86.23 | 86.57 | 10,992 | +0.32(+0.38%) |
Mar 29, 2004 | 85.66 | 86.46 | 85.54 | 86.24 | 14,697 | +1.03(+1.21%) |
Mar 26, 2004 | 84.97 | 85.53 | 84.97 | 85.22 | 4,322 | -0.32(-0.37%) |
Mar 25, 2004 | 85.01 | 85.53 | 84.69 | 85.53 | 11,609 | +0.88(+1.04%) |
Mar 24, 2004 | 85.26 | 85.26 | 84.36 | 84.65 | 7,410 | -0.47(-0.55%) |
Mar 23, 2004 | 85.52 | 85.69 | 85.12 | 85.12 | 84,975 | +0.11(+0.12%) |
Mar 22, 2004 | 85.74 | 85.76 | 84.61 | 85.01 | 66,201 | -1.64(-1.89%) |
Mar 19, 2004 | 87.30 | 87.31 | 86.65 | 86.65 | 3,458 | -0.65(-0.74%) |
Mar 18, 2004 | 86.96 | 87.51 | 86.63 | 87.30 | 4,693 | -0.07(-0.08%) |
Mar 17, 2004 | 87.04 | 87.64 | 87.00 | 87.37 | 17,167 | +0.83(+0.96%) |
Mar 16, 2004 | 86.59 | 86.59 | 86.02 | 86.54 | 8,151 | +0.75(+0.88%) |
Mar 15, 2004 | 86.63 | 86.63 | 85.56 | 85.78 | 11,856 | -1.13(-1.29%) |
Mar 12, 2004 | 86.23 | 86.94 | 86.23 | 86.91 | 9,880 | +1.25(+1.46%) |
Mar 11, 2004 | 86.75 | 87.30 | 85.66 | 85.66 | 17,785 | -1.39(-1.60%) |
Mar 10, 2004 | 88.25 | 88.25 | 87.04 | 87.05 | 15,068 | -1.00(-1.14%) |
Mar 09, 2004 | 88.75 | 88.75 | 88.06 | 88.06 | 3,828 | -0.79(-0.89%) |
Mar 08, 2004 | 89.51 | 89.70 | 88.85 | 88.85 | 6,175 | -0.78(-0.87%) |
Mar 05, 2004 | 88.46 | 89.64 | 88.46 | 89.63 | 32,730 | +1.02(+1.15%) |
Mar 04, 2004 | 88.35 | 88.61 | 88.21 | 88.61 | 7,410 | +0.29(+0.33%) |
Mar 03, 2004 | 87.91 | 88.42 | 87.85 | 88.32 | 8,398 | +0.14(+0.16%) |
Mar 02, 2004 | 88.11 | 88.40 | 87.82 | 88.18 | 5,310 | -0.23(-0.26%) |
Mar 01, 2004 | 88.01 | 88.51 | 88.01 | 88.41 | 4,075 | +0.61(+0.69%) |
Feb 27, 2004 | 87.50 | 87.91 | 87.50 | 87.80 | 9,633 | +0.54(+0.62%) |
Feb 26, 2004 | 87.12 | 87.43 | 86.85 | 87.26 | 9,016 | -0.02(-0.03%) |
Feb 25, 2004 | 86.66 | 87.28 | 86.64 | 87.28 | 5,310 | +0.57(+0.66%) |
Feb 24, 2004 | 86.96 | 87.17 | 86.50 | 86.71 | 8,275 | -0.33(-0.38%) |
Feb 23, 2004 | 87.34 | 87.53 | 86.84 | 87.04 | 16,673 | -0.19(-0.22%) |
Feb 20, 2004 | 87.28 | 87.28 | 86.69 | 87.23 | 8,522 | -0.62(-0.71%) |
Feb 19, 2004 | 87.97 | 88.16 | 87.85 | 87.86 | 3,705 | +0.19(+0.21%) |
Feb 18, 2004 | 87.93 | 87.95 | 87.45 | 87.67 | 4,569 | -0.34(-0.39%) |
Feb 17, 2004 | 87.77 | 88.26 | 87.77 | 88.01 | 7,040 | +0.69(+0.79%) |
Feb 13, 2004 | 87.60 | 87.96 | 87.04 | 87.32 | 3,952 | -0.15(-0.18%) |
Feb 12, 2004 | 87.52 | 87.59 | 87.27 | 87.47 | 7,410 | -0.26(-0.30%) |
Feb 11, 2004 | 86.26 | 87.73 | 86.26 | 87.73 | 13,092 | +1.47(+1.71%) |
Feb 10, 2004 | 86.19 | 86.35 | 85.92 | 86.26 | 10,127 | +0.22(+0.25%) |
Feb 09, 2004 | 86.47 | 86.60 | 86.04 | 86.04 | 6,175 | -0.28(-0.33%) |
Feb 06, 2004 | 85.01 | 86.37 | 85.01 | 86.32 | 14,080 | +1.44(+1.70%) |
Feb 05, 2004 | 85.40 | 85.40 | 84.63 | 84.88 | 5,310 | -0.33(-0.39%) |
Feb 04, 2004 | 85.66 | 85.76 | 85.13 | 85.22 | 10,745 | -0.72(-0.84%) |
Feb 03, 2004 | 85.50 | 85.94 | 85.50 | 85.94 | 1,482 | -0.37(-0.43%) |
Feb 02, 2004 | 85.90 | 86.50 | 85.58 | 86.31 | 162,539 | +0.47(+0.55%) |
Jan 30, 2004 | 85.30 | 85.98 | 85.30 | 85.84 | 5,063 | +0.61(+0.71%) |
Jan 29, 2004 | 85.58 | 85.58 | 84.52 | 85.23 | 4,693 | +0.15(+0.17%) |
Jan 28, 2004 | 87.20 | 87.23 | 84.89 | 85.09 | 5,928 | -1.71(-1.97%) |
Jan 27, 2004 | 87.20 | 87.33 | 86.58 | 86.79 | 6,422 | -0.57(-0.66%) |
Jan 26, 2004 | 86.15 | 87.37 | 86.00 | 87.37 | 13,092 | +1.10(+1.28%) |
Jan 23, 2004 | 86.69 | 86.79 | 85.83 | 86.27 | 7,410 | -0.30(-0.35%) |
Jan 22, 2004 | 86.43 | 86.92 | 86.42 | 86.57 | 6,546 | +0.21(+0.24%) |
Jan 21, 2004 | 85.01 | 86.37 | 85.01 | 86.36 | 15,068 | +1.17(+1.37%) |
Jan 20, 2004 | 85.42 | 85.42 | 84.75 | 85.19 | 57,185 | +0.18(+0.21%) |
Jan 16, 2004 | 84.69 | 85.21 | 84.69 | 85.01 | 13,092 | +0.40(+0.48%) |
Jan 15, 2004 | 85.22 | 85.22 | 84.14 | 84.61 | 20,873 | +0.74(+0.88%) |
Jan 14, 2004 | 82.99 | 83.87 | 82.99 | 83.87 | 17,785 | +0.93(+1.12%) |
Jan 13, 2004 | 83.56 | 83.56 | 82.49 | 82.94 | 12,351 | -0.38(-0.46%) |
Jan 12, 2004 | 83.39 | 83.47 | 83.18 | 83.32 | 7,287 | -0.52(-0.62%) |
Jan 09, 2004 | 83.69 | 84.15 | 83.69 | 83.84 | 2,840 | +0.11(+0.14%) |
Jan 08, 2004 | 83.83 | 83.83 | 83.63 | 83.73 | 16,797 | +0.23(+0.27%) |
Jan 07, 2004 | 83.17 | 83.50 | 83.17 | 83.50 | 4,940 | -0.14(-0.16%) |
Jan 06, 2004 | 83.27 | 83.78 | 83.27 | 83.64 | 6,299 | +0.24(+0.29%) |
Jan 05, 2004 | 83.49 | 83.56 | 83.00 | 83.39 | 34,088 | +0.50(+0.61%) |