Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 84.02 | 84.02 | 81.36 | 81.36 | 652,800 | -2.06(-2.47%) |
Jun 29, 2005 | 83.24 | 83.85 | 81.72 | 83.42 | 699,700 | +0.18(+0.22%) |
Jun 28, 2005 | 80.86 | 83.40 | 80.80 | 83.24 | 669,100 | +2.39(+2.96%) |
Jun 27, 2005 | 80.60 | 81.38 | 79.75 | 80.85 | 554,800 | -0.55(-0.68%) |
Jun 24, 2005 | 82.80 | 83.19 | 81.22 | 81.40 | 522,200 | -1.27(-1.54%) |
Jun 23, 2005 | 83.39 | 84.24 | 82.62 | 82.67 | 529,700 | -0.50(-0.60%) |
Jun 22, 2005 | 85.53 | 85.65 | 82.90 | 83.17 | 1,328,900 | -2.35(-2.75%) |
Jun 21, 2005 | 85.94 | 86.86 | 85.34 | 85.52 | 1,036,900 | -0.71(-0.82%) |
Jun 20, 2005 | 86.15 | 87.29 | 85.45 | 86.23 | 1,102,600 | -0.02(-0.02%) |
Jun 17, 2005 | 86.15 | 87.07 | 85.67 | 86.25 | 1,035,000 | +0.25(+0.29%) |
Jun 16, 2005 | 85.20 | 86.46 | 85.10 | 86.00 | 1,050,800 | +1.27(+1.50%) |
Jun 15, 2005 | 86.90 | 87.34 | 84.56 | 84.73 | 1,216,400 | -2.02(-2.33%) |
Jun 14, 2005 | 87.25 | 88.35 | 86.44 | 86.75 | 1,108,600 | -0.64(-0.73%) |
Jun 13, 2005 | 88.44 | 88.88 | 86.60 | 87.39 | 1,315,500 | -1.98(-2.22%) |
Jun 10, 2005 | 89.85 | 90.86 | 88.59 | 89.37 | 1,127,600 | +0.11(+0.12%) |
Jun 09, 2005 | 88.23 | 90.53 | 88.10 | 89.26 | 1,114,100 | +1.16(+1.32%) |
Jun 08, 2005 | 91.75 | 92.54 | 87.79 | 88.10 | 1,965,900 | -3.04(-3.34%) |
Jun 07, 2005 | 81.25 | 98.00 | 81.18 | 91.14 | 3,909,500 | +10.14(+12.52%) |
Jun 06, 2005 | 83.00 | 83.18 | 80.52 | 81.00 | 1,034,800 | -2.45(-2.94%) |
Jun 03, 2005 | 83.65 | 84.47 | 82.95 | 83.45 | 780,500 | +0.05(+0.06%) |
Jun 02, 2005 | 81.40 | 83.56 | 80.80 | 83.40 | 678,500 | +1.44(+1.76%) |
Jun 01, 2005 | 83.20 | 83.38 | 81.16 | 81.96 | 692,900 | -0.90(-1.09%) |
May 31, 2005 | 85.15 | 85.59 | 82.80 | 82.86 | 799,700 | -2.29(-2.69%) |
May 27, 2005 | 83.99 | 86.27 | 83.10 | 85.15 | 1,574,200 | +1.43(+1.71%) |
May 26, 2005 | 79.70 | 83.98 | 79.66 | 83.72 | 1,252,700 | +4.38(+5.52%) |
May 25, 2005 | 79.62 | 79.69 | 79.17 | 79.34 | 537,000 | -0.31(-0.39%) |
May 24, 2005 | 79.85 | 80.00 | 78.84 | 79.65 | 704,600 | +0.02(+0.03%) |
May 23, 2005 | 80.00 | 81.20 | 79.37 | 79.63 | 503,500 | -0.37(-0.46%) |
May 20, 2005 | 79.12 | 80.52 | 78.99 | 80.00 | 687,500 | +0.94(+1.19%) |
May 19, 2005 | 80.02 | 80.49 | 78.65 | 79.06 | 604,700 | -0.96(-1.20%) |
May 18, 2005 | 75.85 | 80.40 | 75.85 | 80.02 | 1,247,700 | +4.64(+6.16%) |
May 17, 2005 | 73.72 | 75.88 | 73.26 | 75.38 | 1,214,900 | +1.73(+2.35%) |
May 16, 2005 | 72.26 | 73.78 | 71.64 | 73.65 | 1,154,200 | +3.40(+4.84%) |
May 13, 2005 | 72.00 | 72.35 | 68.54 | 70.25 | 1,328,600 | -1.55(-2.16%) |
May 12, 2005 | 73.85 | 74.00 | 71.19 | 71.80 | 1,305,400 | -1.85(-2.51%) |
May 11, 2005 | 74.25 | 74.87 | 73.19 | 73.65 | 964,300 | -0.56(-0.75%) |
May 10, 2005 | 76.60 | 76.60 | 73.63 | 74.21 | 656,400 | -2.64(-3.44%) |
May 09, 2005 | 76.70 | 77.08 | 76.16 | 76.85 | 657,000 | +0.15(+0.20%) |
May 06, 2005 | 77.10 | 77.35 | 76.30 | 76.70 | 581,700 | +0.11(+0.14%) |
May 05, 2005 | 76.65 | 77.18 | 75.87 | 76.59 | 675,500 | +0.39(+0.51%) |
May 04, 2005 | 75.52 | 77.08 | 75.04 | 76.20 | 1,561,900 | -1.69(-2.17%) |
May 03, 2005 | 78.50 | 78.56 | 77.25 | 77.89 | 770,100 | -0.42(-0.54%) |
May 02, 2005 | 78.38 | 78.94 | 77.90 | 78.31 | 660,700 | -0.27(-0.34%) |
Apr 29, 2005 | 78.44 | 79.30 | 77.28 | 78.58 | 588,000 | +0.33(+0.42%) |
Apr 28, 2005 | 79.25 | 79.36 | 77.74 | 78.25 | 710,300 | -1.35(-1.70%) |
Apr 27, 2005 | 80.14 | 80.28 | 79.11 | 79.60 | 567,600 | -0.55(-0.69%) |
Apr 26, 2005 | 81.28 | 82.24 | 79.97 | 80.15 | 578,000 | -1.13(-1.39%) |
Apr 25, 2005 | 79.90 | 81.93 | 79.08 | 81.28 | 937,500 | +1.37(+1.71%) |
Apr 22, 2005 | 85.15 | 85.15 | 78.92 | 79.91 | 3,312,400 | -8.09(-9.19%) |
Apr 21, 2005 | 86.25 | 88.50 | 84.85 | 88.00 | 707,300 | +4.36(+5.21%) |
Apr 20, 2005 | 86.06 | 86.73 | 83.56 | 83.64 | 521,500 | -2.41(-2.80%) |
Apr 19, 2005 | 85.81 | 86.68 | 85.21 | 86.05 | 654,600 | +0.24(+0.28%) |
Apr 18, 2005 | 84.05 | 85.95 | 83.52 | 85.81 | 852,000 | +1.62(+1.92%) |
Apr 15, 2005 | 85.65 | 86.22 | 83.83 | 84.19 | 965,800 | -1.71(-1.99%) |
Apr 14, 2005 | 88.32 | 88.76 | 85.75 | 85.90 | 462,600 | -2.41(-2.73%) |
Apr 13, 2005 | 89.55 | 89.60 | 88.03 | 88.31 | 565,100 | -1.11(-1.24%) |
Apr 12, 2005 | 88.15 | 89.73 | 87.70 | 89.42 | 556,900 | +1.15(+1.30%) |
Apr 11, 2005 | 89.50 | 89.78 | 87.72 | 88.27 | 588,700 | -1.10(-1.23%) |
Apr 08, 2005 | 90.04 | 90.25 | 88.77 | 89.37 | 453,200 | -0.67(-0.74%) |
Apr 07, 2005 | 89.20 | 90.23 | 88.93 | 90.04 | 544,500 | +0.84(+0.94%) |
Apr 06, 2005 | 88.45 | 89.96 | 88.30 | 89.20 | 737,500 | +1.38(+1.57%) |
Apr 05, 2005 | 87.00 | 87.99 | 86.14 | 87.82 | 963,700 | +0.82(+0.94%) |
Apr 04, 2005 | 88.46 | 88.51 | 85.77 | 87.00 | 1,563,300 | -1.46(-1.65%) |
Apr 01, 2005 | 88.45 | 89.45 | 87.88 | 88.46 | 915,500 | +0.00(+0.00%) |
Mar 31, 2005 | 87.30 | 89.15 | 87.28 | 88.46 | 907,600 | +1.26(+1.44%) |
Mar 30, 2005 | 85.10 | 87.95 | 84.68 | 87.20 | 594,900 | +2.75(+3.26%) |
Mar 29, 2005 | 87.45 | 88.26 | 84.02 | 84.45 | 1,395,300 | -3.00(-3.43%) |
Mar 28, 2005 | 88.01 | 88.76 | 87.44 | 87.45 | 663,900 | -0.31(-0.35%) |
Mar 24, 2005 | 89.10 | 89.85 | 87.27 | 87.76 | 1,107,400 | -0.39(-0.44%) |
Mar 23, 2005 | 90.70 | 90.70 | 87.88 | 88.15 | 1,143,400 | -2.73(-3.00%) |
Mar 22, 2005 | 91.85 | 92.96 | 90.43 | 90.88 | 914,300 | -1.43(-1.55%) |
Mar 21, 2005 | 92.00 | 92.59 | 92.00 | 92.31 | 825,500 | -0.43(-0.46%) |
Mar 18, 2005 | 92.67 | 93.12 | 92.53 | 92.74 | 670,900 | +0.23(+0.25%) |
Mar 17, 2005 | 92.99 | 93.34 | 91.57 | 92.51 | 702,300 | -0.11(-0.12%) |
Mar 16, 2005 | 94.75 | 95.90 | 92.18 | 92.62 | 787,300 | -2.18(-2.30%) |
Mar 15, 2005 | 95.12 | 97.74 | 94.15 | 94.80 | 820,300 | +0.71(+0.75%) |
Mar 14, 2005 | 95.30 | 96.35 | 92.30 | 94.09 | 1,134,100 | -1.28(-1.34%) |
Mar 11, 2005 | 93.05 | 95.50 | 93.05 | 95.37 | 1,050,400 | +2.57(+2.77%) |
Mar 10, 2005 | 96.50 | 98.50 | 92.31 | 92.80 | 2,074,300 | -2.75(-2.88%) |
Mar 09, 2005 | 105.74 | 105.74 | 94.43 | 95.55 | 3,346,500 | -14.72(-13.35%) |
Mar 08, 2005 | 113.75 | 113.83 | 109.90 | 110.27 | 503,800 | -2.03(-1.81%) |
Mar 07, 2005 | 111.00 | 112.65 | 110.30 | 112.30 | 537,500 | +1.24(+1.12%) |
Mar 04, 2005 | 108.55 | 111.43 | 107.65 | 111.06 | 685,700 | +2.98(+2.76%) |
Mar 03, 2005 | 108.16 | 109.41 | 106.06 | 108.08 | 823,500 | +0.07(+0.06%) |
Mar 02, 2005 | 109.50 | 110.30 | 107.61 | 108.01 | 1,094,500 | -4.15(-3.70%) |
Mar 01, 2005 | 112.55 | 114.98 | 111.26 | 112.16 | 627,600 | -0.01(-0.01%) |
Feb 28, 2005 | 113.56 | 113.77 | 111.71 | 112.17 | 394,400 | -1.64(-1.44%) |
Feb 25, 2005 | 113.50 | 114.41 | 112.73 | 113.81 | 400,500 | +0.41(+0.36%) |
Feb 24, 2005 | 111.40 | 114.00 | 111.38 | 113.40 | 573,400 | +1.20(+1.07%) |
Feb 23, 2005 | 112.00 | 112.93 | 110.90 | 112.20 | 502,600 | +0.94(+0.84%) |
Feb 22, 2005 | 113.50 | 113.77 | 111.02 | 111.26 | 643,400 | -0.34(-0.30%) |
Feb 18, 2005 | 112.83 | 113.25 | 111.01 | 111.60 | 416,500 | -0.82(-0.73%) |
Feb 17, 2005 | 114.65 | 115.20 | 112.24 | 112.42 | 558,700 | -1.75(-1.53%) |
Feb 16, 2005 | 115.30 | 115.60 | 113.80 | 114.17 | 474,900 | -2.03(-1.75%) |
Feb 15, 2005 | 116.50 | 117.61 | 114.93 | 116.20 | 657,400 | +0.47(+0.41%) |
Feb 14, 2005 | 112.90 | 116.14 | 112.27 | 115.73 | 684,700 | +3.23(+2.87%) |
Feb 11, 2005 | 113.40 | 114.22 | 112.25 | 112.50 | 574,300 | -1.20(-1.06%) |
Feb 10, 2005 | 111.60 | 115.10 | 106.91 | 113.70 | 1,810,700 | +2.68(+2.41%) |
Feb 09, 2005 | 114.65 | 115.49 | 110.30 | 111.02 | 1,106,700 | -3.00(-2.63%) |
Feb 08, 2005 | 116.31 | 117.05 | 113.80 | 114.02 | 750,900 | -2.00(-1.72%) |
Feb 07, 2005 | 117.65 | 118.34 | 115.57 | 116.02 | 642,600 | -3.03(-2.55%) |
Feb 04, 2005 | 117.40 | 119.47 | 115.22 | 119.05 | 666,900 | +1.97(+1.68%) |
Feb 03, 2005 | 120.75 | 120.75 | 116.38 | 117.08 | 996,300 | -3.62(-3.00%) |
Feb 02, 2005 | 121.40 | 121.82 | 120.01 | 120.70 | 597,200 | -1.52(-1.24%) |
Feb 01, 2005 | 122.00 | 123.16 | 121.77 | 122.22 | 682,000 | +0.57(+0.47%) |
Jan 31, 2005 | 122.50 | 124.72 | 120.78 | 121.65 | 860,300 | +0.70(+0.58%) |
Jan 28, 2005 | 125.30 | 125.30 | 120.06 | 120.95 | 826,800 | -5.24(-4.15%) |
Jan 27, 2005 | 123.00 | 126.69 | 121.90 | 126.19 | 1,309,400 | +4.33(+3.55%) |
Jan 26, 2005 | 121.88 | 122.81 | 110.48 | 121.86 | 3,423,500 | +1.46(+1.21%) |
Jan 25, 2005 | 120.47 | 121.76 | 120.20 | 120.40 | 440,700 | -0.07(-0.06%) |
Jan 24, 2005 | 123.00 | 123.66 | 120.10 | 120.47 | 360,500 | -2.33(-1.90%) |
Jan 21, 2005 | 123.14 | 124.64 | 122.29 | 122.80 | 291,200 | -0.33(-0.27%) |
Jan 20, 2005 | 124.80 | 125.52 | 122.72 | 123.13 | 598,100 | -3.29(-2.60%) |
Jan 19, 2005 | 128.68 | 128.86 | 125.79 | 126.42 | 267,900 | -1.73(-1.35%) |
Jan 18, 2005 | 127.30 | 130.45 | 125.78 | 128.15 | 732,700 | +0.69(+0.54%) |
Jan 14, 2005 | 124.82 | 127.90 | 123.57 | 127.46 | 568,200 | +2.64(+2.12%) |
Jan 13, 2005 | 123.65 | 125.54 | 122.71 | 124.82 | 833,500 | +3.15(+2.59%) |
Jan 12, 2005 | 118.95 | 121.85 | 115.02 | 121.67 | 1,187,800 | +2.67(+2.24%) |
Jan 11, 2005 | 121.00 | 121.00 | 118.83 | 119.00 | 351,400 | -2.47(-2.03%) |
Jan 10, 2005 | 117.55 | 122.65 | 117.55 | 121.47 | 677,500 | +4.57(+3.91%) |
Jan 07, 2005 | 119.75 | 119.78 | 115.00 | 116.90 | 794,600 | -2.95(-2.46%) |
Jan 06, 2005 | 119.04 | 120.16 | 118.25 | 119.85 | 432,100 | +0.80(+0.67%) |
Jan 05, 2005 | 120.16 | 121.18 | 118.53 | 119.05 | 479,000 | -1.11(-0.92%) |
Jan 04, 2005 | 122.93 | 123.64 | 119.66 | 120.16 | 441,700 | -1.51(-1.24%) |
Jan 03, 2005 | 125.60 | 126.68 | 121.40 | 121.67 | 485,900 | -5.33(-4.20%) |
Dec 31, 2004 | 127.00 | 128.67 | 126.49 | 127.00 | 234,300 | +1.10(+0.87%) |
Dec 30, 2004 | 125.50 | 126.85 | 125.50 | 125.90 | 216,700 | -0.50(-0.40%) |
Dec 29, 2004 | 126.75 | 127.11 | 126.00 | 126.40 | 191,500 | -1.28(-1.00%) |
Dec 28, 2004 | 124.75 | 127.68 | 124.42 | 127.68 | 379,300 | +2.93(+2.35%) |
Dec 27, 2004 | 127.06 | 127.06 | 124.69 | 124.75 | 265,000 | -2.30(-1.81%) |
Dec 23, 2004 | 128.35 | 129.00 | 127.05 | 127.05 | 293,100 | -1.05(-0.82%) |
Dec 22, 2004 | 126.10 | 129.50 | 126.10 | 128.10 | 512,100 | +1.75(+1.39%) |
Dec 21, 2004 | 125.20 | 127.70 | 124.81 | 126.35 | 409,100 | +1.15(+0.92%) |
Dec 20, 2004 | 125.61 | 126.32 | 123.56 | 125.20 | 503,600 | -0.41(-0.33%) |
Dec 17, 2004 | 122.50 | 125.61 | 122.50 | 125.61 | 762,000 | +1.11(+0.89%) |
Dec 16, 2004 | 125.00 | 125.57 | 122.60 | 124.50 | 413,400 | -0.50(-0.40%) |
Dec 15, 2004 | 121.29 | 125.00 | 121.20 | 125.00 | 657,700 | +3.51(+2.89%) |
Dec 14, 2004 | 120.99 | 121.79 | 119.59 | 121.49 | 412,500 | +0.41(+0.34%) |
Dec 13, 2004 | 120.45 | 122.56 | 120.19 | 121.08 | 384,100 | +1.08(+0.90%) |
Dec 10, 2004 | 118.85 | 120.24 | 118.05 | 120.00 | 516,400 | +0.00(+0.00%) |
Dec 09, 2004 | 118.75 | 120.59 | 118.65 | 120.00 | 721,400 | +1.50(+1.27%) |
Dec 08, 2004 | 119.00 | 120.30 | 117.17 | 118.50 | 417,300 | -0.43(-0.36%) |
Dec 07, 2004 | 123.70 | 123.75 | 118.85 | 118.93 | 644,100 | -3.68(-3.00%) |
Dec 06, 2004 | 127.39 | 127.39 | 121.91 | 122.61 | 775,200 | -4.69(-3.68%) |
Dec 03, 2004 | 126.01 | 128.79 | 126.01 | 127.30 | 415,200 | +1.30(+1.03%) |
Dec 02, 2004 | 125.85 | 127.75 | 124.07 | 126.00 | 371,400 | -0.44(-0.35%) |
Dec 01, 2004 | 124.15 | 126.90 | 122.50 | 126.44 | 635,400 | +3.59(+2.92%) |
Nov 30, 2004 | 124.50 | 125.00 | 122.64 | 122.85 | 357,800 | -1.69(-1.36%) |
Nov 29, 2004 | 125.69 | 126.33 | 123.06 | 124.54 | 493,600 | -1.07(-0.85%) |
Nov 26, 2004 | 125.80 | 126.72 | 125.52 | 125.61 | 69,400 | -0.19(-0.15%) |
Nov 24, 2004 | 125.55 | 126.90 | 125.22 | 125.80 | 208,900 | +0.43(+0.34%) |
Nov 23, 2004 | 125.85 | 127.20 | 124.56 | 125.37 | 387,100 | +0.22(+0.18%) |
Nov 22, 2004 | 123.75 | 125.50 | 121.74 | 125.15 | 569,700 | +0.25(+0.20%) |
Nov 19, 2004 | 126.85 | 127.10 | 124.36 | 124.90 | 526,100 | -2.20(-1.73%) |
Nov 18, 2004 | 127.55 | 128.10 | 126.25 | 127.10 | 377,900 | -0.20(-0.16%) |
Nov 17, 2004 | 129.50 | 129.56 | 125.75 | 127.30 | 663,400 | +1.38(+1.10%) |
Nov 16, 2004 | 129.00 | 129.48 | 125.61 | 125.92 | 730,300 | -3.67(-2.83%) |
Nov 15, 2004 | 131.42 | 131.74 | 129.20 | 129.59 | 579,400 | -1.13(-0.86%) |
Nov 12, 2004 | 129.90 | 130.82 | 127.81 | 130.72 | 647,600 | +1.02(+0.79%) |
Nov 11, 2004 | 127.03 | 129.70 | 126.51 | 129.70 | 669,600 | +2.76(+2.17%) |
Nov 10, 2004 | 128.00 | 128.60 | 126.10 | 126.94 | 435,900 | -0.81(-0.63%) |
Nov 09, 2004 | 127.13 | 128.14 | 125.92 | 127.75 | 485,300 | +0.87(+0.69%) |
Nov 08, 2004 | 127.25 | 128.95 | 126.35 | 126.88 | 378,300 | +0.35(+0.28%) |
Nov 05, 2004 | 127.15 | 127.48 | 124.70 | 126.53 | 613,500 | -0.17(-0.13%) |
Nov 04, 2004 | 128.63 | 128.66 | 125.61 | 126.70 | 706,600 | -2.05(-1.59%) |
Nov 03, 2004 | 130.00 | 130.01 | 127.28 | 128.75 | 974,300 | +3.05(+2.43%) |
Nov 02, 2004 | 120.40 | 126.55 | 120.40 | 125.70 | 1,347,600 | +5.55(+4.62%) |
Nov 01, 2004 | 120.55 | 120.65 | 119.02 | 120.15 | 651,700 | -0.03(-0.02%) |
Oct 29, 2004 | 119.95 | 120.85 | 119.22 | 120.18 | 747,100 | +0.00(+0.00%) |
Oct 28, 2004 | 112.79 | 121.36 | 112.79 | 120.18 | 1,750,700 | +7.63(+6.78%) |
Oct 27, 2004 | 104.55 | 114.00 | 103.69 | 112.55 | 1,430,800 | +8.00(+7.65%) |
Oct 26, 2004 | 106.15 | 106.15 | 103.67 | 104.55 | 625,600 | -0.73(-0.69%) |
Oct 25, 2004 | 106.20 | 106.64 | 104.77 | 105.28 | 540,800 | -0.48(-0.45%) |
Oct 22, 2004 | 104.80 | 106.49 | 104.59 | 105.76 | 382,500 | +0.83(+0.79%) |
Oct 21, 2004 | 104.75 | 105.83 | 104.20 | 104.93 | 453,400 | +0.12(+0.11%) |
Oct 20, 2004 | 104.30 | 105.61 | 103.04 | 104.81 | 643,200 | +0.51(+0.49%) |
Oct 19, 2004 | 106.00 | 108.09 | 103.95 | 104.30 | 893,900 | -1.45(-1.37%) |
Oct 18, 2004 | 103.25 | 105.90 | 102.87 | 105.75 | 596,800 | +1.97(+1.90%) |
Oct 15, 2004 | 103.57 | 104.49 | 102.19 | 103.78 | 531,100 | +0.31(+0.30%) |
Oct 14, 2004 | 103.91 | 104.59 | 102.90 | 103.47 | 678,700 | -0.43(-0.41%) |
Oct 13, 2004 | 104.00 | 105.29 | 102.83 | 103.90 | 406,300 | +0.40(+0.39%) |
Oct 12, 2004 | 103.62 | 104.30 | 103.02 | 103.50 | 494,800 | -1.12(-1.07%) |
Oct 11, 2004 | 104.85 | 105.55 | 104.34 | 104.62 | 357,400 | +0.07(+0.07%) |
Oct 08, 2004 | 105.60 | 106.80 | 104.20 | 104.55 | 491,000 | -1.30(-1.23%) |
Oct 07, 2004 | 106.95 | 107.20 | 105.43 | 105.85 | 457,600 | -1.25(-1.17%) |
Oct 06, 2004 | 106.73 | 107.60 | 105.32 | 107.10 | 717,700 | +0.12(+0.11%) |
Oct 05, 2004 | 110.50 | 111.00 | 106.10 | 106.98 | 720,600 | -4.36(-3.92%) |
Oct 04, 2004 | 109.25 | 111.92 | 109.00 | 111.34 | 695,300 | +3.38(+3.13%) |
Oct 01, 2004 | 107.95 | 108.40 | 107.68 | 107.96 | 365,600 | +0.21(+0.19%) |
Sep 30, 2004 | 107.35 | 107.80 | 106.17 | 107.75 | 411,500 | +0.15(+0.14%) |
Sep 29, 2004 | 106.00 | 107.87 | 105.30 | 107.60 | 503,200 | +1.42(+1.34%) |
Sep 28, 2004 | 105.60 | 106.60 | 104.77 | 106.18 | 678,800 | +1.16(+1.10%) |
Sep 27, 2004 | 105.78 | 105.78 | 104.03 | 105.02 | 568,800 | -0.77(-0.73%) |
Sep 24, 2004 | 104.75 | 106.20 | 104.53 | 105.79 | 817,000 | +1.64(+1.57%) |
Sep 23, 2004 | 102.90 | 104.64 | 102.60 | 104.15 | 610,500 | +1.39(+1.35%) |
Sep 22, 2004 | 103.60 | 104.49 | 102.11 | 102.76 | 603,100 | -1.66(-1.59%) |
Sep 21, 2004 | 103.15 | 104.61 | 103.09 | 104.42 | 553,800 | +1.69(+1.65%) |
Sep 20, 2004 | 102.20 | 103.38 | 102.09 | 102.73 | 467,000 | +0.63(+0.62%) |
Sep 17, 2004 | 102.70 | 102.85 | 101.35 | 102.10 | 872,600 | -0.67(-0.65%) |
Sep 16, 2004 | 102.50 | 104.40 | 102.47 | 102.77 | 799,500 | +0.52(+0.51%) |
Sep 15, 2004 | 101.95 | 102.99 | 101.43 | 102.25 | 444,700 | +0.20(+0.20%) |
Sep 14, 2004 | 101.50 | 102.43 | 100.46 | 102.05 | 374,700 | +0.70(+0.69%) |
Sep 13, 2004 | 101.20 | 102.89 | 100.54 | 101.35 | 556,700 | -0.10(-0.10%) |
Sep 10, 2004 | 99.80 | 101.98 | 98.02 | 101.45 | 650,500 | +1.89(+1.90%) |
Sep 09, 2004 | 100.20 | 101.45 | 99.01 | 99.56 | 335,900 | -0.49(-0.49%) |
Sep 08, 2004 | 99.96 | 100.92 | 99.18 | 100.05 | 619,300 | -0.04(-0.04%) |
Sep 07, 2004 | 98.85 | 100.12 | 98.79 | 100.09 | 506,600 | +1.47(+1.49%) |
Sep 03, 2004 | 98.42 | 99.06 | 98.11 | 98.62 | 333,700 | -0.04(-0.04%) |
Sep 02, 2004 | 97.15 | 99.67 | 96.50 | 98.66 | 719,400 | +1.91(+1.97%) |
Sep 01, 2004 | 96.45 | 97.85 | 96.09 | 96.75 | 953,200 | +0.06(+0.06%) |
Aug 31, 2004 | 94.15 | 96.74 | 94.15 | 96.69 | 639,800 | +2.49(+2.64%) |
Aug 30, 2004 | 94.90 | 95.50 | 93.80 | 94.20 | 461,500 | -0.90(-0.95%) |
Aug 27, 2004 | 94.35 | 95.43 | 93.78 | 95.10 | 427,100 | +1.00(+1.06%) |
Aug 26, 2004 | 93.80 | 94.50 | 93.01 | 94.10 | 364,500 | +0.60(+0.64%) |
Aug 25, 2004 | 93.50 | 93.98 | 91.98 | 93.50 | 435,300 | +0.60(+0.65%) |
Aug 24, 2004 | 93.00 | 93.07 | 91.56 | 92.90 | 617,900 | +0.48(+0.52%) |
Aug 23, 2004 | 93.90 | 95.00 | 92.07 | 92.42 | 1,180,700 | -1.47(-1.57%) |
Aug 20, 2004 | 89.20 | 93.89 | 89.11 | 93.89 | 1,438,700 | +4.19(+4.67%) |
Aug 19, 2004 | 85.50 | 89.97 | 85.50 | 89.70 | 1,438,500 | +4.50(+5.28%) |
Aug 18, 2004 | 80.00 | 85.50 | 79.08 | 85.20 | 2,050,000 | +4.96(+6.18%) |
Aug 17, 2004 | 80.40 | 81.58 | 79.90 | 80.24 | 406,100 | +0.34(+0.43%) |
Aug 16, 2004 | 77.98 | 81.30 | 77.16 | 79.90 | 873,500 | +1.93(+2.48%) |
Aug 13, 2004 | 78.03 | 79.15 | 77.59 | 77.97 | 533,800 | -0.05(-0.06%) |
Aug 12, 2004 | 80.10 | 80.48 | 77.59 | 78.02 | 730,400 | -2.47(-3.07%) |
Aug 11, 2004 | 81.10 | 81.52 | 79.03 | 80.49 | 399,700 | -0.89(-1.09%) |
Aug 10, 2004 | 79.75 | 81.78 | 78.85 | 81.38 | 515,900 | +2.31(+2.92%) |
Aug 09, 2004 | 79.85 | 80.80 | 78.80 | 79.07 | 532,800 | -0.80(-1.00%) |
Aug 06, 2004 | 80.30 | 81.18 | 79.16 | 79.87 | 661,200 | -1.18(-1.46%) |
Aug 05, 2004 | 84.15 | 84.69 | 80.80 | 81.05 | 641,700 | -3.32(-3.94%) |
Aug 04, 2004 | 85.60 | 85.60 | 83.51 | 84.37 | 428,000 | -1.23(-1.44%) |
Aug 03, 2004 | 86.45 | 87.49 | 85.12 | 85.60 | 435,700 | -0.95(-1.10%) |
Aug 02, 2004 | 85.25 | 86.70 | 83.50 | 86.55 | 538,400 | +0.82(+0.96%) |
Jul 30, 2004 | 85.58 | 86.39 | 84.78 | 85.73 | 306,700 | -0.10(-0.12%) |
Jul 29, 2004 | 85.08 | 86.60 | 84.05 | 85.83 | 430,800 | +0.03(+0.03%) |
Jul 28, 2004 | 86.82 | 86.82 | 84.12 | 85.80 | 351,000 | -1.12(-1.29%) |
Jul 27, 2004 | 84.34 | 87.30 | 84.30 | 86.92 | 304,300 | +2.83(+3.37%) |
Jul 26, 2004 | 85.70 | 86.40 | 83.90 | 84.09 | 350,200 | -1.84(-2.14%) |
Jul 23, 2004 | 84.67 | 86.63 | 83.95 | 85.93 | 429,600 | +1.26(+1.49%) |
Jul 22, 2004 | 87.21 | 87.21 | 83.01 | 84.67 | 533,000 | -2.53(-2.90%) |
Jul 21, 2004 | 87.90 | 88.91 | 87.20 | 87.20 | 473,200 | -0.85(-0.97%) |
Jul 20, 2004 | 86.23 | 88.19 | 86.17 | 88.05 | 400,600 | +1.85(+2.15%) |
Jul 19, 2004 | 84.90 | 86.73 | 84.80 | 86.20 | 563,900 | +1.02(+1.20%) |
Jul 16, 2004 | 85.10 | 85.40 | 84.48 | 85.18 | 485,400 | -0.27(-0.32%) |
Jul 15, 2004 | 85.76 | 86.22 | 84.62 | 85.45 | 575,700 | -0.10(-0.12%) |
Jul 14, 2004 | 86.70 | 88.80 | 85.41 | 85.55 | 548,300 | -1.30(-1.50%) |
Jul 13, 2004 | 86.25 | 86.94 | 85.15 | 86.85 | 439,500 | +1.20(+1.40%) |
Jul 12, 2004 | 88.25 | 88.35 | 85.40 | 85.65 | 455,900 | -2.90(-3.27%) |
Jul 09, 2004 | 87.72 | 89.52 | 87.72 | 88.55 | 314,400 | +0.98(+1.12%) |
Jul 08, 2004 | 88.26 | 88.26 | 87.14 | 87.57 | 578,800 | -0.79(-0.89%) |
Jul 07, 2004 | 87.35 | 89.13 | 87.15 | 88.36 | 351,600 | +1.10(+1.26%) |
Jul 06, 2004 | 90.35 | 90.47 | 86.90 | 87.26 | 678,300 | -2.92(-3.24%) |
Jul 02, 2004 | 90.25 | 90.54 | 89.20 | 90.18 | 262,400 | -0.07(-0.08%) |