Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2004 | 91.15 | 91.15 | 88.90 | 90.25 | 438,700 | -0.75(-0.82%) |
Jun 30, 2004 | 91.70 | 91.85 | 89.68 | 91.00 | 588,300 | +0.15(+0.17%) |
Jun 29, 2004 | 89.75 | 91.35 | 89.75 | 90.85 | 414,600 | +1.10(+1.23%) |
Jun 28, 2004 | 91.80 | 92.30 | 89.15 | 89.75 | 651,200 | -1.21(-1.33%) |
Jun 25, 2004 | 91.09 | 91.98 | 89.73 | 90.96 | 447,500 | +0.27(+0.30%) |
Jun 24, 2004 | 90.90 | 92.30 | 90.50 | 90.69 | 528,300 | +0.04(+0.04%) |
Jun 23, 2004 | 89.00 | 90.65 | 88.71 | 90.65 | 473,900 | +2.22(+2.51%) |
Jun 22, 2004 | 87.70 | 88.75 | 86.11 | 88.43 | 409,900 | +0.45(+0.51%) |
Jun 21, 2004 | 88.25 | 89.69 | 87.80 | 87.98 | 379,400 | -1.12(-1.26%) |
Jun 18, 2004 | 87.80 | 89.88 | 87.51 | 89.10 | 397,100 | +0.43(+0.48%) |
Jun 17, 2004 | 88.42 | 88.81 | 87.36 | 88.67 | 327,000 | +0.12(+0.14%) |
Jun 16, 2004 | 89.21 | 89.90 | 87.02 | 88.55 | 560,900 | -0.65(-0.73%) |
Jun 15, 2004 | 83.90 | 89.30 | 83.80 | 89.20 | 1,456,600 | +6.96(+8.46%) |
Jun 14, 2004 | 82.68 | 83.76 | 81.76 | 82.24 | 373,800 | -0.43(-0.52%) |
Jun 10, 2004 | 83.75 | 83.75 | 81.82 | 82.67 | 279,900 | -0.27(-0.33%) |
Jun 09, 2004 | 84.10 | 84.55 | 82.83 | 82.94 | 381,400 | -0.85(-1.01%) |
Jun 08, 2004 | 83.65 | 84.00 | 82.35 | 83.79 | 414,800 | +0.14(+0.17%) |
Jun 07, 2004 | 80.90 | 83.76 | 80.84 | 83.65 | 689,500 | +3.55(+4.43%) |
Jun 04, 2004 | 81.00 | 81.80 | 80.10 | 80.10 | 367,300 | +0.23(+0.29%) |
Jun 03, 2004 | 81.35 | 81.82 | 79.46 | 79.87 | 497,400 | -0.78(-0.97%) |
Jun 02, 2004 | 80.00 | 80.92 | 78.79 | 80.65 | 357,800 | +1.15(+1.45%) |
Jun 01, 2004 | 80.14 | 81.23 | 78.52 | 79.50 | 597,100 | -0.64(-0.80%) |
May 28, 2004 | 78.00 | 80.38 | 77.90 | 80.14 | 1,250,000 | +2.34(+3.01%) |
May 27, 2004 | 77.15 | 77.80 | 76.67 | 77.80 | 517,200 | +1.30(+1.70%) |
May 26, 2004 | 76.30 | 76.91 | 75.74 | 76.50 | 331,000 | +0.45(+0.59%) |
May 25, 2004 | 75.40 | 76.71 | 74.09 | 76.05 | 354,700 | +0.81(+1.08%) |
May 24, 2004 | 75.40 | 75.85 | 74.42 | 75.24 | 407,000 | +0.84(+1.13%) |
May 21, 2004 | 73.70 | 74.60 | 73.53 | 74.40 | 498,600 | +0.50(+0.68%) |
May 20, 2004 | 72.95 | 73.98 | 72.69 | 73.90 | 493,100 | +0.90(+1.23%) |
May 19, 2004 | 73.00 | 74.67 | 72.30 | 73.00 | 561,300 | +0.10(+0.14%) |
May 18, 2004 | 72.07 | 73.15 | 71.60 | 72.90 | 300,100 | +1.46(+2.04%) |
May 17, 2004 | 70.54 | 72.40 | 70.33 | 71.44 | 382,800 | -1.58(-2.16%) |
May 14, 2004 | 73.50 | 74.04 | 71.91 | 73.02 | 403,200 | -0.69(-0.94%) |
May 13, 2004 | 72.86 | 74.40 | 72.13 | 73.71 | 398,400 | +0.79(+1.08%) |
May 12, 2004 | 74.05 | 74.10 | 70.65 | 72.92 | 576,800 | -0.83(-1.13%) |
May 11, 2004 | 72.49 | 74.23 | 71.92 | 73.75 | 368,800 | +1.51(+2.09%) |
May 10, 2004 | 73.51 | 74.44 | 71.61 | 72.24 | 701,600 | -2.63(-3.51%) |
May 07, 2004 | 77.00 | 77.00 | 74.25 | 74.87 | 644,800 | -2.63(-3.39%) |
May 06, 2004 | 77.60 | 77.80 | 76.21 | 77.50 | 453,400 | -0.10(-0.13%) |
May 05, 2004 | 76.25 | 78.13 | 76.02 | 77.60 | 459,100 | +2.10(+2.78%) |
May 04, 2004 | 76.65 | 77.46 | 74.99 | 75.50 | 576,700 | -0.50(-0.66%) |
May 03, 2004 | 76.20 | 78.72 | 74.92 | 76.00 | 993,800 | +0.15(+0.20%) |
Apr 30, 2004 | 78.00 | 78.14 | 73.58 | 75.85 | 1,143,600 | -1.60(-2.07%) |
Apr 29, 2004 | 80.70 | 80.90 | 77.20 | 77.45 | 980,300 | -2.80(-3.49%) |
Apr 28, 2004 | 85.34 | 85.34 | 80.00 | 80.25 | 1,055,200 | -5.00(-5.87%) |
Apr 27, 2004 | 85.90 | 86.04 | 85.14 | 85.25 | 480,700 | -0.41(-0.48%) |
Apr 26, 2004 | 85.59 | 87.20 | 85.08 | 85.66 | 370,000 | -0.03(-0.04%) |
Apr 23, 2004 | 87.15 | 87.15 | 85.30 | 85.69 | 240,900 | -0.71(-0.82%) |
Apr 22, 2004 | 84.16 | 87.25 | 83.53 | 86.40 | 335,000 | +2.24(+2.66%) |
Apr 21, 2004 | 82.96 | 84.27 | 82.48 | 84.16 | 241,900 | +1.31(+1.58%) |
Apr 20, 2004 | 84.00 | 84.84 | 82.62 | 82.85 | 346,300 | -0.78(-0.93%) |
Apr 19, 2004 | 83.11 | 84.38 | 82.35 | 83.63 | 283,100 | +0.52(+0.63%) |
Apr 16, 2004 | 82.00 | 83.15 | 81.90 | 83.11 | 185,400 | +1.11(+1.35%) |
Apr 15, 2004 | 83.63 | 83.90 | 81.35 | 82.00 | 340,900 | -0.63(-0.76%) |
Apr 14, 2004 | 82.00 | 83.07 | 81.25 | 82.63 | 358,100 | +0.43(+0.52%) |
Apr 13, 2004 | 84.60 | 85.02 | 81.71 | 82.20 | 362,000 | -1.80(-2.14%) |
Apr 12, 2004 | 82.36 | 84.31 | 82.36 | 84.00 | 500,300 | +1.77(+2.15%) |
Apr 08, 2004 | 83.84 | 83.84 | 81.60 | 82.23 | 322,000 | -0.68(-0.82%) |
Apr 07, 2004 | 82.95 | 83.34 | 81.51 | 82.91 | 416,200 | +0.76(+0.93%) |
Apr 06, 2004 | 82.25 | 82.40 | 81.36 | 82.15 | 410,800 | -0.24(-0.29%) |
Apr 05, 2004 | 81.70 | 82.49 | 81.60 | 82.39 | 554,900 | +1.75(+2.17%) |
Apr 02, 2004 | 80.25 | 81.75 | 80.00 | 80.64 | 432,800 | +1.04(+1.31%) |
Apr 01, 2004 | 80.21 | 80.40 | 78.98 | 79.60 | 496,700 | +0.00(+0.00%) |
Mar 31, 2004 | 78.05 | 79.90 | 78.05 | 79.60 | 539,500 | +1.79(+2.30%) |
Mar 30, 2004 | 76.60 | 78.10 | 76.24 | 77.81 | 528,400 | +0.37(+0.48%) |
Mar 29, 2004 | 75.65 | 77.87 | 75.65 | 77.44 | 492,300 | +1.94(+2.57%) |
Mar 26, 2004 | 76.55 | 76.55 | 75.49 | 75.50 | 452,900 | -1.05(-1.37%) |
Mar 25, 2004 | 75.71 | 76.99 | 75.40 | 76.55 | 340,300 | +1.33(+1.77%) |
Mar 24, 2004 | 75.46 | 76.25 | 74.85 | 75.22 | 291,400 | +0.01(+0.01%) |
Mar 23, 2004 | 74.80 | 75.77 | 73.98 | 75.21 | 887,000 | +1.46(+1.98%) |
Mar 22, 2004 | 76.62 | 76.62 | 73.75 | 73.75 | 773,300 | -3.30(-4.28%) |
Mar 19, 2004 | 77.75 | 77.92 | 77.00 | 77.05 | 309,700 | -0.70(-0.90%) |
Mar 18, 2004 | 77.40 | 78.54 | 77.40 | 77.75 | 416,200 | -0.09(-0.12%) |
Mar 17, 2004 | 77.00 | 78.43 | 77.00 | 77.84 | 314,200 | +1.34(+1.75%) |
Mar 16, 2004 | 76.75 | 77.00 | 75.75 | 76.50 | 373,700 | +1.30(+1.73%) |
Mar 15, 2004 | 77.55 | 77.60 | 74.84 | 75.20 | 539,700 | -2.60(-3.34%) |
Mar 12, 2004 | 75.50 | 78.20 | 75.36 | 77.80 | 636,000 | +3.10(+4.15%) |
Mar 11, 2004 | 76.05 | 76.05 | 72.78 | 74.70 | 888,000 | -1.80(-2.35%) |
Mar 10, 2004 | 79.00 | 79.00 | 76.40 | 76.50 | 654,800 | -2.50(-3.16%) |
Mar 09, 2004 | 80.50 | 80.50 | 78.85 | 79.00 | 495,200 | -1.15(-1.43%) |
Mar 08, 2004 | 80.70 | 81.28 | 80.12 | 80.15 | 472,400 | +0.01(+0.01%) |
Mar 05, 2004 | 78.99 | 80.25 | 78.60 | 80.14 | 474,900 | +1.04(+1.31%) |
Mar 04, 2004 | 79.60 | 79.60 | 78.29 | 79.10 | 418,700 | +0.15(+0.19%) |
Mar 03, 2004 | 78.30 | 79.03 | 77.40 | 78.95 | 493,900 | +0.23(+0.29%) |
Mar 02, 2004 | 80.10 | 82.00 | 78.07 | 78.72 | 851,000 | -1.16(-1.45%) |
Mar 01, 2004 | 78.67 | 79.89 | 78.58 | 79.88 | 607,600 | +1.89(+2.42%) |
Feb 27, 2004 | 77.15 | 78.33 | 77.14 | 77.99 | 769,500 | +1.09(+1.42%) |
Feb 26, 2004 | 76.15 | 77.24 | 75.96 | 76.90 | 4,458,600 | +0.79(+1.04%) |
Feb 25, 2004 | 75.75 | 77.19 | 75.41 | 76.11 | 527,800 | +0.36(+0.48%) |
Feb 24, 2004 | 75.00 | 76.00 | 74.48 | 75.75 | 601,500 | +0.75(+1.00%) |
Feb 23, 2004 | 75.30 | 75.99 | 73.85 | 75.00 | 465,000 | -0.50(-0.66%) |
Feb 20, 2004 | 76.40 | 76.40 | 75.12 | 75.50 | 923,500 | +0.30(+0.40%) |
Feb 19, 2004 | 75.80 | 76.47 | 75.20 | 75.20 | 565,700 | -0.35(-0.46%) |
Feb 18, 2004 | 75.74 | 76.33 | 75.12 | 75.55 | 427,300 | +0.06(+0.08%) |
Feb 17, 2004 | 73.51 | 75.63 | 73.40 | 75.49 | 458,500 | +1.99(+2.71%) |
Feb 13, 2004 | 73.00 | 74.45 | 71.86 | 73.50 | 430,900 | +0.41(+0.56%) |
Feb 12, 2004 | 73.73 | 73.74 | 72.95 | 73.09 | 491,900 | -0.65(-0.88%) |
Feb 11, 2004 | 73.00 | 73.75 | 72.50 | 73.74 | 284,500 | +0.74(+1.01%) |
Feb 10, 2004 | 74.81 | 74.81 | 70.40 | 73.00 | 654,400 | -1.56(-2.09%) |
Feb 09, 2004 | 72.28 | 75.05 | 72.28 | 74.56 | 633,300 | +2.21(+3.05%) |
Feb 06, 2004 | 71.57 | 72.35 | 71.01 | 72.35 | 361,700 | +0.78(+1.09%) |
Feb 05, 2004 | 70.20 | 71.83 | 70.20 | 71.57 | 582,300 | +1.57(+2.24%) |
Feb 04, 2004 | 70.44 | 70.55 | 68.81 | 70.00 | 565,800 | -0.20(-0.28%) |
Feb 03, 2004 | 68.06 | 71.29 | 66.11 | 70.20 | 1,512,000 | +1.89(+2.77%) |