Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 71.72 | 71.72 | 69.68 | 69.71 | 3,153,235 | -1.54(-2.16%) |
Jun 29, 2005 | 70.73 | 71.74 | 70.31 | 71.25 | 5,079,366 | +1.07(+1.52%) |
Jun 28, 2005 | 69.14 | 70.30 | 69.14 | 70.18 | 2,907,907 | +1.24(+1.80%) |
Jun 27, 2005 | 68.93 | 69.74 | 68.52 | 68.94 | 2,907,210 | +0.02(+0.02%) |
Jun 24, 2005 | 70.13 | 70.13 | 68.45 | 68.92 | 5,916,223 | -0.58(-0.83%) |
Jun 23, 2005 | 73.79 | 73.79 | 69.36 | 69.50 | 13,988,566 | -6.32(-8.34%) |
Jun 22, 2005 | 76.10 | 76.40 | 75.08 | 75.83 | 1,314,496 | -0.09(-0.12%) |
Jun 21, 2005 | 75.99 | 76.24 | 75.21 | 75.92 | 2,578,905 | +0.35(+0.47%) |
Jun 20, 2005 | 75.28 | 75.89 | 74.44 | 75.57 | 2,554,849 | +0.43(+0.57%) |
Jun 17, 2005 | 75.31 | 75.44 | 74.63 | 75.14 | 1,894,985 | +0.52(+0.70%) |
Jun 16, 2005 | 74.43 | 74.74 | 73.67 | 74.61 | 1,914,277 | +0.34(+0.45%) |
Jun 15, 2005 | 73.98 | 74.53 | 73.05 | 74.28 | 2,827,603 | +0.99(+1.35%) |
Jun 14, 2005 | 74.78 | 74.82 | 73.18 | 73.29 | 2,428,524 | -1.32(-1.76%) |
Jun 13, 2005 | 74.35 | 75.46 | 73.66 | 74.60 | 2,014,918 | +0.22(+0.30%) |
Jun 10, 2005 | 75.11 | 75.38 | 74.35 | 74.38 | 3,550,222 | -1.02(-1.35%) |
Jun 09, 2005 | 76.58 | 76.59 | 73.47 | 75.40 | 6,962,382 | -1.79(-2.32%) |
Jun 08, 2005 | 77.53 | 77.59 | 76.96 | 77.19 | 2,341,247 | -0.22(-0.29%) |
Jun 07, 2005 | 78.24 | 78.50 | 77.37 | 77.41 | 1,811,892 | -0.46(-0.60%) |
Jun 06, 2005 | 77.93 | 78.19 | 77.55 | 77.87 | 1,199,445 | -0.16(-0.21%) |
Jun 03, 2005 | 78.17 | 78.67 | 77.81 | 78.04 | 1,296,251 | -0.48(-0.61%) |
Jun 02, 2005 | 77.62 | 78.65 | 77.33 | 78.52 | 1,386,549 | +0.91(+1.18%) |
Jun 01, 2005 | 76.85 | 78.05 | 76.32 | 77.61 | 2,114,398 | +0.66(+0.86%) |
May 31, 2005 | 77.35 | 77.48 | 76.45 | 76.94 | 1,695,678 | -0.40(-0.51%) |
May 27, 2005 | 77.74 | 77.85 | 76.98 | 77.34 | 1,349,825 | -0.39(-0.50%) |
May 26, 2005 | 76.77 | 78.07 | 76.58 | 77.73 | 1,750,299 | +1.40(+1.84%) |
May 25, 2005 | 76.31 | 76.50 | 75.80 | 76.32 | 1,398,171 | +0.02(+0.02%) |
May 24, 2005 | 76.35 | 76.51 | 75.27 | 76.31 | 2,202,023 | -0.04(-0.06%) |
May 23, 2005 | 76.13 | 77.30 | 75.99 | 76.35 | 1,526,006 | +0.36(+0.48%) |
May 20, 2005 | 76.99 | 77.06 | 75.62 | 75.99 | 1,428,270 | -0.78(-1.02%) |
May 19, 2005 | 76.68 | 77.18 | 76.08 | 76.77 | 981,892 | +0.09(+0.12%) |
May 18, 2005 | 75.51 | 76.94 | 75.22 | 76.68 | 1,529,957 | +1.36(+1.81%) |
May 17, 2005 | 74.00 | 75.52 | 73.66 | 75.32 | 1,602,126 | +0.91(+1.23%) |
May 16, 2005 | 73.12 | 74.45 | 73.04 | 74.41 | 2,102,311 | +1.60(+2.20%) |
May 13, 2005 | 73.43 | 73.57 | 72.30 | 72.81 | 2,477,102 | -0.63(-0.86%) |
May 12, 2005 | 75.38 | 75.42 | 72.89 | 73.43 | 2,428,292 | -1.94(-2.58%) |
May 11, 2005 | 75.41 | 76.28 | 74.76 | 75.38 | 2,673,503 | +0.99(+1.33%) |
May 10, 2005 | 75.03 | 75.27 | 74.23 | 74.39 | 1,858,262 | -1.05(-1.39%) |
May 09, 2005 | 74.90 | 75.77 | 74.60 | 75.44 | 1,548,551 | +0.83(+1.12%) |
May 06, 2005 | 75.16 | 75.37 | 74.30 | 74.60 | 1,054,874 | -0.42(-0.56%) |
May 05, 2005 | 74.47 | 75.38 | 74.45 | 75.03 | 1,676,852 | +0.56(+0.75%) |
May 04, 2005 | 73.23 | 74.53 | 72.81 | 74.47 | 1,862,446 | +1.43(+1.96%) |
May 03, 2005 | 73.92 | 74.16 | 73.00 | 73.04 | 1,646,752 | -0.96(-1.30%) |
May 02, 2005 | 72.97 | 74.00 | 72.80 | 74.00 | 1,879,297 | +0.90(+1.24%) |
Apr 29, 2005 | 72.28 | 73.10 | 71.80 | 73.10 | 1,464,529 | +1.11(+1.54%) |
Apr 28, 2005 | 72.53 | 73.24 | 71.94 | 71.99 | 1,691,030 | -1.23(-1.68%) |
Apr 27, 2005 | 72.71 | 73.57 | 71.64 | 73.22 | 2,351,939 | +0.40(+0.54%) |
Apr 26, 2005 | 74.08 | 74.36 | 72.73 | 72.82 | 2,068,144 | -1.15(-1.56%) |
Apr 25, 2005 | 73.67 | 74.85 | 73.67 | 73.98 | 1,536,814 | +0.31(+0.42%) |
Apr 22, 2005 | 74.43 | 74.85 | 73.18 | 73.67 | 2,761,012 | -1.28(-1.71%) |
Apr 21, 2005 | 73.09 | 75.11 | 72.75 | 74.95 | 2,869,324 | +2.93(+4.07%) |
Apr 20, 2005 | 72.93 | 73.03 | 71.51 | 72.01 | 2,938,355 | -1.17(-1.60%) |
Apr 19, 2005 | 73.03 | 73.49 | 72.28 | 73.18 | 2,234,563 | +0.25(+0.34%) |
Apr 18, 2005 | 72.45 | 73.59 | 71.64 | 72.93 | 2,841,433 | +0.70(+0.96%) |
Apr 15, 2005 | 73.79 | 74.59 | 71.71 | 72.24 | 4,829,274 | -1.92(-2.59%) |
Apr 14, 2005 | 76.80 | 76.96 | 73.72 | 74.16 | 4,225,658 | -2.64(-3.44%) |
Apr 13, 2005 | 78.66 | 78.67 | 76.25 | 76.80 | 2,223,639 | -2.21(-2.80%) |
Apr 12, 2005 | 77.87 | 79.20 | 76.68 | 79.01 | 2,539,625 | +0.97(+1.25%) |
Apr 11, 2005 | 78.65 | 79.13 | 77.96 | 78.04 | 1,581,672 | -0.28(-0.36%) |
Apr 08, 2005 | 79.82 | 79.83 | 78.17 | 78.32 | 1,785,163 | -1.63(-2.03%) |
Apr 07, 2005 | 80.07 | 80.28 | 79.16 | 79.95 | 1,664,998 | -0.17(-0.21%) |
Apr 06, 2005 | 79.94 | 80.92 | 79.71 | 80.12 | 1,044,066 | +0.19(+0.24%) |
Apr 05, 2005 | 79.91 | 80.51 | 79.63 | 79.93 | 932,617 | +0.01(+0.01%) |
Apr 04, 2005 | 79.47 | 80.20 | 78.74 | 79.92 | 1,595,037 | +0.46(+0.57%) |
Apr 01, 2005 | 80.95 | 81.72 | 79.18 | 79.47 | 2,905,931 | -1.38(-1.70%) |
Mar 31, 2005 | 81.59 | 81.87 | 80.51 | 80.84 | 1,576,791 | -0.90(-1.11%) |
Mar 30, 2005 | 80.45 | 81.90 | 80.45 | 81.75 | 1,286,024 | +1.54(+1.92%) |
Mar 29, 2005 | 80.97 | 81.28 | 79.93 | 80.21 | 2,042,461 | -1.20(-1.47%) |
Mar 28, 2005 | 80.89 | 81.81 | 80.89 | 81.40 | 1,227,103 | +0.61(+0.76%) |
Mar 24, 2005 | 81.09 | 81.60 | 80.76 | 80.79 | 1,254,879 | +0.02(+0.02%) |
Mar 23, 2005 | 80.63 | 81.10 | 79.81 | 80.77 | 1,769,242 | -0.67(-0.82%) |
Mar 22, 2005 | 81.69 | 83.03 | 81.44 | 81.44 | 1,773,774 | -0.15(-0.18%) |
Mar 21, 2005 | 82.18 | 82.61 | 80.86 | 81.59 | 2,232,239 | -1.13(-1.36%) |
Mar 18, 2005 | 83.41 | 83.62 | 81.94 | 82.72 | 3,911,648 | -0.61(-0.73%) |
Mar 17, 2005 | 82.60 | 84.65 | 81.76 | 83.33 | 3,258,292 | -0.08(-0.09%) |
Mar 16, 2005 | 84.94 | 85.27 | 82.92 | 83.41 | 2,709,530 | -1.46(-1.72%) |
Mar 15, 2005 | 86.69 | 87.06 | 84.86 | 84.87 | 2,207,950 | -1.68(-1.94%) |
Mar 14, 2005 | 86.41 | 86.82 | 85.61 | 86.55 | 1,968,549 | +0.73(+0.85%) |
Mar 11, 2005 | 85.29 | 86.21 | 85.05 | 85.82 | 1,177,945 | +0.52(+0.62%) |
Mar 10, 2005 | 85.53 | 85.78 | 84.76 | 85.29 | 1,465,691 | -0.39(-0.45%) |
Mar 09, 2005 | 86.26 | 86.39 | 85.65 | 85.68 | 1,158,189 | -1.00(-1.15%) |
Mar 08, 2005 | 86.91 | 87.37 | 86.49 | 86.68 | 1,139,711 | -0.71(-0.81%) |
Mar 07, 2005 | 85.76 | 87.66 | 85.48 | 87.38 | 2,073,839 | +1.68(+1.96%) |
Mar 04, 2005 | 84.46 | 86.04 | 84.45 | 85.70 | 1,471,618 | +1.44(+1.71%) |
Mar 03, 2005 | 83.72 | 84.35 | 83.24 | 84.27 | 1,565,984 | +0.66(+0.79%) |
Mar 02, 2005 | 83.90 | 84.20 | 83.26 | 83.60 | 1,368,768 | -0.81(-0.96%) |
Mar 01, 2005 | 84.19 | 84.59 | 84.01 | 84.41 | 1,317,867 | +0.28(+0.33%) |
Feb 28, 2005 | 84.55 | 85.11 | 83.66 | 84.14 | 1,749,718 | -0.57(-0.67%) |
Feb 25, 2005 | 84.06 | 84.88 | 83.85 | 84.71 | 1,424,784 | +0.62(+0.74%) |
Feb 24, 2005 | 83.13 | 84.19 | 82.52 | 84.09 | 1,108,798 | +0.93(+1.12%) |
Feb 23, 2005 | 82.30 | 83.54 | 82.30 | 83.16 | 1,289,278 | +0.86(+1.05%) |
Feb 22, 2005 | 83.50 | 83.76 | 82.20 | 82.30 | 1,399,333 | -1.47(-1.76%) |
Feb 18, 2005 | 84.16 | 84.49 | 83.33 | 83.77 | 1,182,710 | -0.34(-0.41%) |
Feb 17, 2005 | 84.46 | 84.68 | 83.44 | 84.11 | 1,189,101 | -0.52(-0.61%) |
Feb 16, 2005 | 83.54 | 84.85 | 83.31 | 84.63 | 1,585,972 | +1.01(+1.20%) |
Feb 15, 2005 | 83.28 | 83.64 | 82.59 | 83.62 | 1,547,970 | +0.75(+0.90%) |
Feb 14, 2005 | 84.11 | 84.12 | 82.51 | 82.87 | 2,764,731 | -1.46(-1.73%) |
Feb 11, 2005 | 83.23 | 84.82 | 83.11 | 84.34 | 1,629,204 | +1.33(+1.60%) |
Feb 10, 2005 | 83.35 | 83.64 | 82.74 | 83.01 | 1,407,003 | -0.17(-0.21%) |
Feb 09, 2005 | 83.02 | 83.81 | 82.87 | 83.18 | 2,298,016 | -0.10(-0.12%) |
Feb 08, 2005 | 82.69 | 83.34 | 81.83 | 83.29 | 3,067,585 | +0.59(+0.72%) |
Feb 07, 2005 | 82.77 | 83.11 | 82.44 | 82.69 | 1,588,297 | -0.22(-0.27%) |
Feb 04, 2005 | 81.57 | 82.92 | 81.35 | 82.92 | 4,073,650 | +1.66(+2.04%) |
Feb 03, 2005 | 82.11 | 82.11 | 80.96 | 81.26 | 2,312,891 | -0.84(-1.03%) |
Feb 02, 2005 | 82.18 | 82.54 | 81.83 | 82.10 | 1,840,132 | -0.27(-0.32%) |
Feb 01, 2005 | 82.61 | 82.61 | 82.07 | 82.37 | 1,401,308 | +0.06(+0.07%) |
Jan 31, 2005 | 81.71 | 82.52 | 81.40 | 82.31 | 2,147,983 | +1.05(+1.29%) |
Jan 28, 2005 | 81.04 | 81.33 | 80.27 | 81.26 | 1,670,692 | +0.22(+0.28%) |
Jan 27, 2005 | 81.42 | 81.75 | 80.32 | 81.03 | 2,256,411 | -0.24(-0.30%) |
Jan 26, 2005 | 81.66 | 81.82 | 80.70 | 81.27 | 2,476,172 | -0.05(-0.06%) |
Jan 25, 2005 | 80.24 | 81.66 | 79.64 | 81.32 | 3,285,603 | +1.78(+2.24%) |
Jan 24, 2005 | 78.82 | 80.10 | 78.50 | 79.54 | 3,392,171 | +1.81(+2.32%) |
Jan 21, 2005 | 78.63 | 79.19 | 77.23 | 77.74 | 3,651,677 | -1.06(-1.34%) |
Jan 20, 2005 | 80.15 | 80.57 | 78.61 | 78.79 | 3,134,641 | -1.45(-1.80%) |
Jan 19, 2005 | 80.91 | 81.49 | 80.09 | 80.24 | 2,574,257 | -0.52(-0.64%) |
Jan 18, 2005 | 80.30 | 81.65 | 80.11 | 80.76 | 2,267,335 | +0.46(+0.57%) |
Jan 14, 2005 | 80.84 | 81.07 | 80.02 | 80.30 | 2,522,193 | -0.38(-0.47%) |
Jan 13, 2005 | 81.56 | 82.04 | 80.50 | 80.68 | 3,618,904 | -0.61(-0.75%) |
Jan 12, 2005 | 81.22 | 82.00 | 80.45 | 81.29 | 4,865,649 | -0.81(-0.99%) |
Jan 11, 2005 | 81.92 | 82.45 | 81.90 | 82.10 | 2,632,364 | -0.15(-0.19%) |
Jan 10, 2005 | 81.67 | 82.46 | 81.67 | 82.25 | 2,503,482 | +0.59(+0.72%) |
Jan 07, 2005 | 82.86 | 83.89 | 81.45 | 81.67 | 3,735,700 | -0.24(-0.29%) |
Jan 06, 2005 | 82.21 | 82.59 | 81.75 | 81.91 | 2,376,228 | -0.30(-0.37%) |
Jan 05, 2005 | 82.54 | 82.80 | 81.88 | 82.21 | 2,715,805 | -0.10(-0.13%) |
Jan 04, 2005 | 83.81 | 84.04 | 82.18 | 82.31 | 2,936,844 | -1.50(-1.79%) |
Jan 03, 2005 | 85.29 | 85.45 | 83.79 | 83.81 | 1,721,594 | -0.94(-1.11%) |
Dec 31, 2004 | 85.14 | 85.19 | 84.64 | 84.75 | 792,812 | -0.40(-0.46%) |
Dec 30, 2004 | 85.57 | 85.83 | 84.83 | 85.14 | 946,330 | -0.41(-0.48%) |
Dec 29, 2004 | 85.56 | 85.63 | 84.92 | 85.56 | 980,962 | +0.45(+0.53%) |
Dec 28, 2004 | 84.41 | 85.11 | 84.32 | 85.11 | 1,828,976 | +0.95(+1.12%) |
Dec 27, 2004 | 85.53 | 85.55 | 84.16 | 84.16 | 1,780,166 | -0.82(-0.96%) |
Dec 23, 2004 | 85.88 | 85.88 | 84.54 | 84.98 | 1,867,094 | -0.75(-0.87%) |
Dec 22, 2004 | 86.31 | 86.37 | 85.52 | 85.73 | 2,234,331 | -0.77(-0.90%) |
Dec 21, 2004 | 86.82 | 86.84 | 86.16 | 86.50 | 2,040,021 | +0.38(+0.44%) |
Dec 20, 2004 | 86.04 | 86.58 | 85.73 | 86.13 | 2,275,470 | +0.07(+0.08%) |
Dec 17, 2004 | 84.16 | 86.10 | 84.16 | 86.06 | 3,703,160 | +1.98(+2.35%) |
Dec 16, 2004 | 83.04 | 84.11 | 82.02 | 84.08 | 5,979,444 | -0.89(-1.05%) |
Dec 15, 2004 | 85.79 | 86.31 | 84.86 | 84.97 | 2,737,421 | -0.65(-0.75%) |
Dec 14, 2004 | 85.67 | 85.94 | 85.35 | 85.62 | 1,580,045 | +0.26(+0.30%) |
Dec 13, 2004 | 85.62 | 85.69 | 84.93 | 85.36 | 1,018,267 | +0.30(+0.35%) |
Dec 10, 2004 | 85.80 | 85.81 | 84.89 | 85.06 | 1,310,429 | -0.65(-0.76%) |
Dec 09, 2004 | 85.15 | 85.90 | 84.46 | 85.71 | 2,700,814 | +0.50(+0.59%) |
Dec 08, 2004 | 84.16 | 85.27 | 84.11 | 85.21 | 3,710,946 | +2.38(+2.88%) |
Dec 07, 2004 | 83.92 | 84.37 | 82.81 | 82.83 | 1,250,462 | -1.01(-1.20%) |
Dec 06, 2004 | 83.04 | 84.13 | 83.02 | 83.84 | 1,268,708 | +0.63(+0.75%) |
Dec 03, 2004 | 83.40 | 83.95 | 82.65 | 83.21 | 1,874,183 | -0.18(-0.22%) |
Dec 02, 2004 | 82.55 | 84.06 | 82.29 | 83.39 | 1,918,461 | +0.83(+1.01%) |
Dec 01, 2004 | 81.78 | 82.68 | 81.76 | 82.55 | 1,612,934 | +0.78(+0.96%) |
Nov 30, 2004 | 82.22 | 82.24 | 81.69 | 81.77 | 2,000,392 | -0.34(-0.42%) |
Nov 29, 2004 | 82.89 | 83.15 | 81.59 | 82.12 | 2,480,588 | -0.24(-0.29%) |
Nov 26, 2004 | 82.31 | 82.52 | 82.05 | 82.36 | 616,399 | +0.00(+0.00%) |
Nov 24, 2004 | 82.18 | 82.79 | 82.17 | 82.36 | 1,244,884 | +0.24(+0.29%) |
Nov 23, 2004 | 82.13 | 82.27 | 81.42 | 82.12 | 1,265,803 | +0.13(+0.16%) |
Nov 22, 2004 | 81.23 | 82.10 | 81.06 | 81.99 | 1,377,833 | +1.06(+1.31%) |
Nov 19, 2004 | 81.94 | 81.94 | 80.52 | 80.93 | 1,484,518 | -0.63(-0.77%) |
Nov 18, 2004 | 81.53 | 81.74 | 81.23 | 81.56 | 856,497 | +0.28(+0.35%) |
Nov 17, 2004 | 80.84 | 81.95 | 80.84 | 81.27 | 1,969,130 | +0.61(+0.76%) |
Nov 16, 2004 | 81.71 | 81.72 | 80.28 | 80.66 | 1,703,116 | -1.05(-1.28%) |
Nov 15, 2004 | 82.20 | 82.30 | 81.37 | 81.71 | 1,600,034 | -0.35(-0.43%) |
Nov 12, 2004 | 81.57 | 82.09 | 80.75 | 82.06 | 2,175,178 | +0.49(+0.60%) |
Nov 11, 2004 | 80.28 | 81.74 | 80.07 | 81.57 | 2,032,350 | +1.88(+2.35%) |
Nov 10, 2004 | 79.98 | 80.33 | 79.28 | 79.70 | 1,347,734 | +0.00(+0.00%) |
Nov 09, 2004 | 80.11 | 80.82 | 79.51 | 79.70 | 1,369,698 | -0.60(-0.75%) |
Nov 08, 2004 | 79.30 | 80.48 | 79.16 | 80.30 | 1,645,009 | +1.19(+1.50%) |
Nov 05, 2004 | 78.81 | 79.69 | 78.68 | 79.11 | 1,397,473 | +0.40(+0.50%) |
Nov 04, 2004 | 77.78 | 78.94 | 77.62 | 78.72 | 2,727,427 | +1.14(+1.46%) |
Nov 03, 2004 | 78.91 | 79.09 | 77.13 | 77.58 | 2,641,661 | -0.70(-0.89%) |
Nov 02, 2004 | 78.05 | 79.10 | 77.24 | 78.28 | 3,150,562 | +0.23(+0.30%) |
Nov 01, 2004 | 78.41 | 78.85 | 77.56 | 78.05 | 2,134,851 | -0.36(-0.46%) |
Oct 29, 2004 | 77.88 | 78.41 | 77.77 | 78.41 | 2,121,370 | +0.49(+0.63%) |
Oct 28, 2004 | 77.27 | 77.92 | 76.31 | 77.92 | 1,999,346 | +0.65(+0.85%) |
Oct 27, 2004 | 76.25 | 77.49 | 75.83 | 77.26 | 1,900,680 | +1.02(+1.33%) |
Oct 26, 2004 | 74.90 | 76.25 | 74.61 | 76.25 | 1,997,835 | +1.44(+1.92%) |
Oct 25, 2004 | 75.21 | 75.71 | 74.60 | 74.81 | 2,245,487 | -0.72(-0.96%) |
Oct 22, 2004 | 76.98 | 77.44 | 75.45 | 75.53 | 1,963,900 | -1.44(-1.87%) |
Oct 21, 2004 | 75.61 | 77.41 | 75.61 | 76.97 | 3,278,514 | +1.36(+1.80%) |
Oct 20, 2004 | 74.52 | 75.61 | 74.25 | 75.61 | 1,627,461 | +1.09(+1.47%) |
Oct 19, 2004 | 74.78 | 75.74 | 74.52 | 74.52 | 1,745,186 | -0.26(-0.35%) |
Oct 18, 2004 | 74.18 | 74.97 | 73.42 | 74.78 | 1,632,342 | +0.60(+0.81%) |
Oct 15, 2004 | 73.23 | 74.41 | 73.23 | 74.17 | 3,220,988 | +1.03(+1.41%) |
Oct 14, 2004 | 73.42 | 73.72 | 72.89 | 73.14 | 1,490,677 | +0.06(+0.08%) |
Oct 13, 2004 | 74.90 | 75.36 | 72.77 | 73.08 | 2,211,901 | -1.69(-2.26%) |
Oct 12, 2004 | 74.40 | 74.84 | 73.73 | 74.77 | 1,257,668 | +0.38(+0.51%) |
Oct 11, 2004 | 74.30 | 74.67 | 73.79 | 74.39 | 906,237 | +0.44(+0.59%) |
Oct 08, 2004 | 74.73 | 74.73 | 73.59 | 73.95 | 1,276,727 | -0.78(-1.05%) |
Oct 07, 2004 | 75.55 | 75.72 | 74.60 | 74.73 | 1,382,017 | -1.24(-1.63%) |
Oct 06, 2004 | 75.36 | 76.02 | 75.24 | 75.97 | 1,142,500 | +0.77(+1.03%) |
Oct 05, 2004 | 75.41 | 75.68 | 74.88 | 75.20 | 1,408,049 | -0.22(-0.29%) |
Oct 04, 2004 | 74.84 | 75.54 | 74.71 | 75.41 | 2,012,478 | +1.19(+1.60%) |
Oct 01, 2004 | 73.98 | 74.69 | 73.74 | 74.23 | 1,947,979 | +0.49(+0.67%) |
Sep 30, 2004 | 73.18 | 73.96 | 72.69 | 73.73 | 2,244,325 | +0.56(+0.76%) |
Sep 29, 2004 | 73.27 | 73.27 | 72.39 | 73.18 | 1,660,814 | -0.14(-0.19%) |
Sep 28, 2004 | 73.61 | 73.77 | 72.88 | 73.31 | 1,281,608 | -0.17(-0.23%) |
Sep 27, 2004 | 72.84 | 73.70 | 72.55 | 73.49 | 1,935,777 | +0.70(+0.96%) |
Sep 24, 2004 | 71.85 | 73.16 | 71.85 | 72.79 | 2,202,372 | +0.54(+0.75%) |
Sep 23, 2004 | 72.45 | 72.99 | 72.03 | 72.25 | 3,039,461 | -1.08(-1.47%) |
Sep 22, 2004 | 75.02 | 75.29 | 72.82 | 73.32 | 5,477,167 | -2.99(-3.92%) |
Sep 21, 2004 | 75.59 | 76.41 | 75.32 | 76.32 | 2,586,691 | +0.12(+0.16%) |
Sep 20, 2004 | 75.73 | 76.50 | 75.55 | 76.20 | 2,164,486 | +0.38(+0.50%) |
Sep 17, 2004 | 75.21 | 75.82 | 75.15 | 75.82 | 2,384,944 | +0.96(+1.28%) |
Sep 16, 2004 | 74.06 | 74.86 | 73.83 | 74.86 | 1,256,970 | +0.96(+1.30%) |
Sep 15, 2004 | 74.29 | 74.46 | 73.80 | 73.90 | 1,416,184 | -0.39(-0.52%) |
Sep 14, 2004 | 74.43 | 74.44 | 73.76 | 74.29 | 1,744,023 | -0.15(-0.20%) |
Sep 13, 2004 | 73.98 | 74.58 | 73.64 | 74.43 | 1,656,979 | +0.72(+0.98%) |
Sep 10, 2004 | 72.84 | 73.86 | 72.62 | 73.71 | 2,417,949 | +1.47(+2.04%) |
Sep 09, 2004 | 72.37 | 72.45 | 71.88 | 72.24 | 1,245,000 | +0.10(+0.14%) |
Sep 08, 2004 | 72.20 | 72.44 | 72.01 | 72.13 | 1,069,169 | -0.32(-0.44%) |
Sep 07, 2004 | 71.85 | 72.57 | 71.85 | 72.45 | 1,431,989 | +1.02(+1.43%) |
Sep 03, 2004 | 71.64 | 71.87 | 71.13 | 71.43 | 977,824 | -0.28(-0.38%) |
Sep 02, 2004 | 70.99 | 71.84 | 70.91 | 71.70 | 1,759,248 | +0.90(+1.28%) |
Sep 01, 2004 | 70.82 | 71.34 | 70.46 | 70.80 | 2,001,902 | +0.25(+0.35%) |
Aug 31, 2004 | 70.26 | 70.66 | 69.92 | 70.55 | 1,403,168 | +0.64(+0.91%) |
Aug 30, 2004 | 69.70 | 70.50 | 69.70 | 69.91 | 1,263,246 | -0.07(-0.10%) |
Aug 27, 2004 | 70.37 | 70.54 | 69.83 | 69.98 | 1,567,959 | -0.18(-0.26%) |
Aug 26, 2004 | 70.60 | 70.94 | 69.68 | 70.16 | 1,873,021 | -0.40(-0.57%) |
Aug 25, 2004 | 70.51 | 71.07 | 69.98 | 70.57 | 1,839,087 | +0.25(+0.35%) |
Aug 24, 2004 | 69.96 | 70.60 | 69.72 | 70.32 | 2,446,537 | +0.66(+0.95%) |
Aug 23, 2004 | 70.04 | 70.85 | 68.99 | 69.66 | 4,005,781 | +1.42(+2.08%) |
Aug 20, 2004 | 67.71 | 68.37 | 67.07 | 68.24 | 1,503,577 | +0.60(+0.89%) |
Aug 19, 2004 | 68.10 | 68.31 | 67.19 | 67.63 | 937,266 | -0.60(-0.88%) |
Aug 18, 2004 | 67.66 | 68.33 | 67.36 | 68.24 | 1,014,432 | +0.58(+0.85%) |
Aug 17, 2004 | 67.91 | 68.47 | 67.52 | 67.66 | 1,335,299 | +0.05(+0.08%) |
Aug 16, 2004 | 65.83 | 67.61 | 65.83 | 67.61 | 1,834,903 | +1.84(+2.80%) |
Aug 13, 2004 | 66.56 | 66.97 | 65.61 | 65.77 | 1,271,846 | -0.79(-1.19%) |
Aug 12, 2004 | 67.55 | 67.61 | 65.97 | 66.56 | 1,435,824 | -1.15(-1.70%) |
Aug 11, 2004 | 67.76 | 68.09 | 66.76 | 67.71 | 1,841,759 | -0.28(-0.40%) |
Aug 10, 2004 | 66.79 | 67.99 | 66.73 | 67.99 | 1,225,128 | +1.45(+2.19%) |
Aug 09, 2004 | 67.07 | 67.48 | 66.53 | 66.53 | 1,279,051 | -0.71(-1.05%) |
Aug 06, 2004 | 67.38 | 67.72 | 66.69 | 67.24 | 1,989,467 | -0.96(-1.40%) |
Aug 05, 2004 | 70.28 | 70.28 | 68.19 | 68.19 | 1,830,487 | -1.92(-2.74%) |
Aug 04, 2004 | 70.00 | 70.55 | 69.45 | 70.11 | 1,520,776 | -0.28(-0.40%) |
Aug 03, 2004 | 70.96 | 71.25 | 70.23 | 70.40 | 1,059,988 | -0.55(-0.78%) |
Aug 02, 2004 | 70.30 | 71.21 | 69.91 | 70.95 | 1,546,227 | +0.49(+0.70%) |
Jul 30, 2004 | 70.49 | 70.49 | 69.93 | 70.46 | 983,403 | -0.03(-0.05%) |
Jul 29, 2004 | 69.88 | 70.53 | 69.43 | 70.49 | 1,643,266 | +0.62(+0.89%) |
Jul 28, 2004 | 69.01 | 70.10 | 68.42 | 69.87 | 1,618,977 | +0.64(+0.92%) |
Jul 27, 2004 | 69.18 | 69.70 | 68.53 | 69.23 | 1,474,291 | +0.09(+0.12%) |
Jul 26, 2004 | 69.36 | 69.81 | 68.83 | 69.15 | 1,117,281 | -0.18(-0.26%) |
Jul 23, 2004 | 69.50 | 70.13 | 68.83 | 69.33 | 1,721,129 | -0.52(-0.74%) |
Jul 22, 2004 | 70.19 | 70.49 | 69.17 | 69.85 | 2,635,501 | -0.34(-0.49%) |
Jul 21, 2004 | 71.26 | 71.82 | 70.19 | 70.19 | 1,865,816 | -1.07(-1.50%) |
Jul 20, 2004 | 69.55 | 71.26 | 69.54 | 71.26 | 1,809,684 | +1.71(+2.46%) |
Jul 19, 2004 | 69.69 | 69.91 | 69.06 | 69.54 | 1,155,980 | +0.02(+0.02%) |
Jul 16, 2004 | 70.44 | 70.45 | 69.49 | 69.53 | 1,128,554 | -0.43(-0.61%) |
Jul 15, 2004 | 68.84 | 70.52 | 68.80 | 69.96 | 1,521,822 | +1.12(+1.62%) |
Jul 14, 2004 | 68.11 | 69.48 | 68.04 | 68.84 | 1,898,937 | +0.43(+0.63%) |
Jul 13, 2004 | 68.75 | 68.82 | 68.28 | 68.41 | 771,428 | -0.37(-0.54%) |
Jul 12, 2004 | 68.79 | 69.06 | 68.17 | 68.78 | 863,586 | -0.01(-0.01%) |
Jul 09, 2004 | 68.49 | 68.86 | 67.83 | 68.79 | 1,467,667 | +0.52(+0.77%) |
Jul 08, 2004 | 69.32 | 69.42 | 68.26 | 68.26 | 1,384,922 | -1.42(-2.04%) |
Jul 07, 2004 | 68.89 | 69.68 | 68.89 | 69.68 | 1,153,889 | +0.79(+1.15%) |
Jul 06, 2004 | 68.75 | 69.23 | 68.38 | 68.89 | 1,163,534 | -0.38(-0.55%) |
Jul 02, 2004 | 69.73 | 69.78 | 68.92 | 69.27 | 928,782 | -0.34(-0.49%) |