Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 116.35 | 116.50 | 114.80 | 116.35 | 22,798 | +0.60(+0.52%) |
Dec 30, 2004 | 115.75 | 116.20 | 115.20 | 115.75 | 21,351 | +0.80(+0.70%) |
Dec 29, 2004 | 114.95 | 115.20 | 114.55 | 114.95 | 20,913 | +0.50(+0.44%) |
Dec 28, 2004 | 114.45 | 115.00 | 113.65 | 114.45 | 57,576 | +0.00(+0.00%) |
Dec 27, 2004 | 114.45 | 115.00 | 113.65 | 114.45 | 57,576 | +0.85(+0.75%) |
Dec 23, 2004 | 113.60 | 113.60 | 112.20 | 113.60 | 200,082 | +0.00(+0.00%) |
Dec 22, 2004 | 113.60 | 113.60 | 112.20 | 113.60 | 200,082 | +1.85(+1.66%) |
Dec 21, 2004 | 111.75 | 112.25 | 111.70 | 111.75 | 148,935 | +1.55(+1.41%) |
Dec 20, 2004 | 110.20 | 110.20 | 109.15 | 110.20 | 69,061 | +0.00(+0.00%) |
Dec 17, 2004 | 110.20 | 110.20 | 109.15 | 110.20 | 69,061 | +0.90(+0.82%) |
Dec 16, 2004 | 109.30 | 109.60 | 108.70 | 109.30 | 83,407 | +0.00(+0.00%) |
Dec 15, 2004 | 109.30 | 109.60 | 108.70 | 109.30 | 83,407 | +2.20(+2.05%) |
Dec 14, 2004 | 107.10 | 107.40 | 106.95 | 107.10 | 19,735 | +0.60(+0.56%) |
Dec 13, 2004 | 106.50 | 106.50 | 105.35 | 106.50 | 30,092 | +0.00(+0.00%) |
Dec 10, 2004 | 106.50 | 106.50 | 105.65 | 106.50 | 32,071 | +0.25(+0.24%) |
Dec 09, 2004 | 106.25 | 106.50 | 105.20 | 106.25 | 42,080 | +0.00(+0.00%) |
Dec 08, 2004 | 106.25 | 106.50 | 105.20 | 106.25 | 42,080 | -0.67(-0.63%) |
Dec 07, 2004 | 106.92 | 107.15 | 106.50 | 106.92 | 151,959 | +0.00(+0.00%) |
Dec 06, 2004 | 106.92 | 107.15 | 106.50 | 106.92 | 151,959 | -0.38(-0.35%) |
Dec 03, 2004 | 107.30 | 108.03 | 107.10 | 107.30 | 32,092 | +0.96(+0.90%) |
Dec 02, 2004 | 106.34 | 106.80 | 105.80 | 106.34 | 27,654 | +0.94(+0.89%) |
Dec 01, 2004 | 105.40 | 106.95 | 105.35 | 105.40 | 61,161 | +0.00(+0.00%) |
Nov 30, 2004 | 105.40 | 106.95 | 105.35 | 105.40 | 61,161 | -0.95(-0.89%) |
Nov 29, 2004 | 106.35 | 107.50 | 106.35 | 106.35 | 49,944 | +0.40(+0.38%) |
Nov 26, 2004 | 105.95 | 106.45 | 105.35 | 105.95 | 24,645 | +0.00(+0.00%) |
Nov 24, 2004 | 105.95 | 106.45 | 105.35 | 105.95 | 24,645 | -0.40(-0.38%) |
Nov 23, 2004 | 106.35 | 106.45 | 105.60 | 106.35 | 68,842 | +0.00(+0.00%) |
Nov 22, 2004 | 106.35 | 106.45 | 105.60 | 106.35 | 68,842 | -1.65(-1.53%) |
Nov 19, 2004 | 108.00 | 108.75 | 107.85 | 108.00 | 19,173 | +0.00(+0.00%) |
Nov 18, 2004 | 108.00 | 108.75 | 107.85 | 108.00 | 19,173 | +0.40(+0.37%) |
Nov 17, 2004 | 107.60 | 108.55 | 107.60 | 107.60 | 20,182 | +0.00(+0.00%) |
Nov 16, 2004 | 107.60 | 108.55 | 107.60 | 107.60 | 20,182 | -0.65(-0.60%) |
Nov 15, 2004 | 108.25 | 108.25 | 107.34 | 108.25 | 79,501 | +0.00(+0.00%) |
Nov 12, 2004 | 108.25 | 108.25 | 107.34 | 108.25 | 79,501 | +2.70(+2.56%) |
Nov 11, 2004 | 105.55 | 106.60 | 105.50 | 105.55 | 152,384 | +0.00(+0.00%) |
Nov 10, 2004 | 105.55 | 106.60 | 105.50 | 105.55 | 152,384 | -0.70(-0.66%) |
Nov 09, 2004 | 106.25 | 106.25 | 105.25 | 106.25 | 27,142 | -2.50(-2.30%) |
Nov 08, 2004 | 108.75 | 108.75 | 106.75 | 108.75 | 24,344 | +1.90(+1.78%) |
Nov 05, 2004 | 106.85 | 107.00 | 105.75 | 106.85 | 25,217 | +2.10(+2.00%) |
Nov 04, 2004 | 104.75 | 105.50 | 104.09 | 104.75 | 178,921 | +0.00(+0.00%) |
Nov 03, 2004 | 104.75 | 105.50 | 104.09 | 104.75 | 178,921 | +2.90(+2.85%) |
Nov 02, 2004 | 101.85 | 102.70 | 101.75 | 101.85 | 64,202 | -1.10(-1.07%) |
Nov 01, 2004 | 102.95 | 103.05 | 102.35 | 102.95 | 24,131 | -1.15(-1.10%) |
Oct 29, 2004 | 104.10 | 104.35 | 102.60 | 104.10 | 84,724 | +2.75(+2.71%) |
Oct 28, 2004 | 101.35 | 101.70 | 100.05 | 101.35 | 226,436 | +0.00(+0.00%) |
Oct 27, 2004 | 101.35 | 101.70 | 100.05 | 101.35 | 226,436 | +1.10(+1.10%) |
Oct 26, 2004 | 100.25 | 100.65 | 99.75 | 100.25 | 69,738 | -0.26(-0.26%) |
Oct 25, 2004 | 100.51 | 101.60 | 100.30 | 100.51 | 50,270 | -0.49(-0.49%) |
Oct 22, 2004 | 101.00 | 101.45 | 100.85 | 101.00 | 22,738 | +0.00(+0.00%) |
Oct 21, 2004 | 101.00 | 101.45 | 100.85 | 101.00 | 22,738 | -0.75(-0.74%) |
Oct 20, 2004 | 101.75 | 101.75 | 101.10 | 101.75 | 13,025 | +1.00(+0.99%) |
Oct 19, 2004 | 100.75 | 100.80 | 100.20 | 100.75 | 56,646 | +0.00(+0.00%) |
Oct 18, 2004 | 100.75 | 100.80 | 100.20 | 100.75 | 56,646 | +0.25(+0.25%) |
Oct 15, 2004 | 100.50 | 100.95 | 100.25 | 100.50 | 55,621 | +0.90(+0.90%) |
Oct 14, 2004 | 99.60 | 101.27 | 99.55 | 99.60 | 159,588 | +0.00(+0.00%) |
Oct 13, 2004 | 99.60 | 101.27 | 99.55 | 99.60 | 159,588 | -1.15(-1.14%) |
Oct 12, 2004 | 100.75 | 103.40 | 100.35 | 100.75 | 17,666 | -0.90(-0.89%) |
Oct 11, 2004 | 101.65 | 102.40 | 101.65 | 101.65 | 51,816 | -0.60(-0.59%) |
Oct 08, 2004 | 102.25 | 104.95 | 101.70 | 102.25 | 148,880 | +0.00(+0.00%) |
Oct 07, 2004 | 102.25 | 104.95 | 101.70 | 102.25 | 148,880 | -2.72(-2.59%) |
Oct 06, 2004 | 104.97 | 105.75 | 104.20 | 104.97 | 147,517 | +0.00(+0.00%) |
Oct 05, 2004 | 104.97 | 105.75 | 104.20 | 104.97 | 147,517 | +0.22(+0.21%) |
Oct 04, 2004 | 104.75 | 104.76 | 103.80 | 104.75 | 33,366 | +0.00(+0.00%) |
Oct 01, 2004 | 104.75 | 104.76 | 103.80 | 104.75 | 33,366 | +1.00(+0.96%) |
Sep 30, 2004 | 103.75 | 104.10 | 103.45 | 103.75 | 25,547 | +0.00(+0.00%) |
Sep 29, 2004 | 103.75 | 104.10 | 103.45 | 103.75 | 25,547 | +1.24(+1.21%) |
Sep 28, 2004 | 102.51 | 102.85 | 102.15 | 102.51 | 324,216 | +0.00(+0.00%) |
Sep 27, 2004 | 102.51 | 102.85 | 102.15 | 102.51 | 324,216 | -1.79(-1.72%) |
Sep 24, 2004 | 104.30 | 104.50 | 103.50 | 104.30 | 92,552 | +0.00(+0.00%) |
Sep 23, 2004 | 104.30 | 104.50 | 103.50 | 104.30 | 92,552 | +0.30(+0.29%) |
Sep 22, 2004 | 104.00 | 104.25 | 103.50 | 104.00 | 106,542 | +0.00(+0.00%) |
Sep 21, 2004 | 104.00 | 104.25 | 103.50 | 104.00 | 106,542 | +4.50(+4.52%) |
Sep 20, 2004 | 99.50 | 100.00 | 98.10 | 99.50 | 321,388 | +0.00(+0.00%) |
Sep 17, 2004 | 99.50 | 100.00 | 98.10 | 99.50 | 321,388 | -0.55(-0.55%) |
Sep 16, 2004 | 100.05 | 100.30 | 99.65 | 100.05 | 43,652 | +0.00(+0.00%) |
Sep 15, 2004 | 100.05 | 100.30 | 99.65 | 100.05 | 43,652 | -0.85(-0.84%) |
Sep 14, 2004 | 100.90 | 101.00 | 100.25 | 100.90 | 90,074 | +0.45(+0.45%) |
Sep 13, 2004 | 100.45 | 101.00 | 100.45 | 100.45 | 28,972 | +3.10(+3.18%) |
Sep 10, 2004 | 97.35 | 99.55 | 97.30 | 97.35 | 68,272 | +0.00(+0.00%) |
Sep 09, 2004 | 97.35 | 99.55 | 97.30 | 97.35 | 68,272 | -1.10(-1.12%) |
Sep 08, 2004 | 98.45 | 99.12 | 98.45 | 98.45 | 17,373 | +1.85(+1.92%) |
Sep 07, 2004 | 96.60 | 97.10 | 96.60 | 96.60 | 19,068 | -1.35(-1.38%) |
Sep 03, 2004 | 97.95 | 98.45 | 97.75 | 97.95 | 174,944 | +0.00(+0.00%) |
Sep 02, 2004 | 97.95 | 98.45 | 97.75 | 97.95 | 174,944 | -0.90(-0.91%) |
Sep 01, 2004 | 98.85 | 99.00 | 97.90 | 98.85 | 90,284 | +1.75(+1.80%) |
Aug 31, 2004 | 97.10 | 97.55 | 96.65 | 97.10 | 26,137 | +0.20(+0.21%) |
Aug 30, 2004 | 96.90 | 96.95 | 96.25 | 96.90 | 62,348 | +0.00(+0.00%) |
Aug 27, 2004 | 96.90 | 96.95 | 96.25 | 96.90 | 62,348 | +0.15(+0.16%) |
Aug 26, 2004 | 96.75 | 96.75 | 96.00 | 96.75 | 36,058 | +2.35(+2.49%) |
Aug 25, 2004 | 94.40 | 94.75 | 94.00 | 94.40 | 103,995 | +0.00(+0.00%) |
Aug 24, 2004 | 94.40 | 94.75 | 94.00 | 94.40 | 103,995 | -1.60(-1.67%) |
Aug 23, 2004 | 96.00 | 97.00 | 95.70 | 96.00 | 67,316 | +0.00(+0.00%) |
Aug 20, 2004 | 96.00 | 97.00 | 95.70 | 96.00 | 67,316 | -1.06(-1.09%) |
Aug 19, 2004 | 97.06 | 97.10 | 96.35 | 97.06 | 76,858 | +0.00(+0.00%) |
Aug 18, 2004 | 97.06 | 97.10 | 96.35 | 97.06 | 76,858 | +0.76(+0.79%) |
Aug 17, 2004 | 96.30 | 96.75 | 95.75 | 96.30 | 71,627 | +0.05(+0.05%) |
Aug 16, 2004 | 96.25 | 99.25 | 95.25 | 96.25 | 88,557 | -1.25(-1.28%) |
Aug 13, 2004 | 97.50 | 98.30 | 97.50 | 97.50 | 136,036 | +0.00(+0.00%) |
Aug 12, 2004 | 97.50 | 98.30 | 97.50 | 97.50 | 136,036 | +0.50(+0.52%) |
Aug 11, 2004 | 97.00 | 97.25 | 95.95 | 97.00 | 69,618 | +0.00(+0.00%) |
Aug 10, 2004 | 97.00 | 97.65 | 96.50 | 97.00 | 33,886 | +0.00(+0.00%) |
Aug 09, 2004 | 97.00 | 97.65 | 96.50 | 97.00 | 33,886 | -0.90(-0.92%) |
Aug 06, 2004 | 97.90 | 98.25 | 97.70 | 97.90 | 41,340 | +0.00(+0.00%) |
Aug 05, 2004 | 97.90 | 98.25 | 97.70 | 97.90 | 41,340 | -0.65(-0.66%) |
Aug 04, 2004 | 98.55 | 99.05 | 97.60 | 98.55 | 34,377 | -0.05(-0.05%) |
Aug 03, 2004 | 98.60 | 98.60 | 97.90 | 98.60 | 23,581 | +0.00(+0.00%) |
Aug 02, 2004 | 98.60 | 98.60 | 97.90 | 98.60 | 23,581 | -0.36(-0.36%) |
Jul 30, 2004 | 98.96 | 99.30 | 98.40 | 98.96 | 47,337 | +0.00(+0.00%) |
Jul 29, 2004 | 98.96 | 99.30 | 98.40 | 98.96 | 47,337 | +0.96(+0.98%) |
Jul 28, 2004 | 98.00 | 98.85 | 98.00 | 98.00 | 44,916 | +0.00(+0.00%) |
Jul 27, 2004 | 98.00 | 98.85 | 98.00 | 98.00 | 44,916 | -1.30(-1.31%) |
Jul 26, 2004 | 99.30 | 100.42 | 99.30 | 99.30 | 43,353 | +0.00(+0.00%) |
Jul 23, 2004 | 99.30 | 100.42 | 99.30 | 99.30 | 43,353 | -1.85(-1.83%) |
Jul 22, 2004 | 101.15 | 102.10 | 101.00 | 101.15 | 43,941 | -1.75(-1.70%) |
Jul 21, 2004 | 102.90 | 103.25 | 101.65 | 102.90 | 87,230 | +2.60(+2.59%) |
Jul 20, 2004 | 100.30 | 100.90 | 99.90 | 100.30 | 37,044 | -0.20(-0.20%) |
Jul 19, 2004 | 100.50 | 101.35 | 99.86 | 100.50 | 61,348 | +1.20(+1.21%) |
Jul 16, 2004 | 99.30 | 101.25 | 99.10 | 99.30 | 78,505 | -2.75(-2.69%) |
Jul 15, 2004 | 102.05 | 102.65 | 101.20 | 102.05 | 22,628 | +1.05(+1.04%) |
Jul 14, 2004 | 101.00 | 101.05 | 100.40 | 101.00 | 22,528 | -1.10(-1.08%) |
Jul 13, 2004 | 102.10 | 103.00 | 101.75 | 102.10 | 35,001 | -0.77(-0.75%) |
Jul 12, 2004 | 102.87 | 103.75 | 102.75 | 102.87 | 88,829 | -1.63(-1.56%) |
Jul 09, 2004 | 104.50 | 105.15 | 103.90 | 104.50 | 124,569 | +2.00(+1.95%) |
Jul 08, 2004 | 102.50 | 103.40 | 102.25 | 102.50 | 48,315 | +0.60(+0.59%) |
Jul 07, 2004 | 101.90 | 102.97 | 101.55 | 101.90 | 35,544 | -1.20(-1.16%) |
Jul 06, 2004 | 103.10 | 103.35 | 102.45 | 103.10 | 36,122 | +3.20(+3.20%) |
Jul 02, 2004 | 99.90 | 101.10 | 99.80 | 99.90 | 31,513 | +0.89(+0.90%) |
Jul 01, 2004 | 99.01 | 100.00 | 98.75 | 99.01 | 48,120 | +0.00(+0.00%) |
Jun 30, 2004 | 99.02 | 100.00 | 98.75 | 99.01 | 48,120 | -1.24(-1.24%) |
Jun 29, 2004 | 100.25 | 103.82 | 100.25 | 100.25 | 117,295 | +0.00(+0.00%) |
Jun 28, 2004 | 101.50 | 103.82 | 100.25 | 100.25 | 117,295 | -1.25(-1.23%) |
Jun 25, 2004 | 101.65 | 102.00 | 101.45 | 101.50 | 155,241 | -0.60(-0.59%) |
Jun 24, 2004 | 102.10 | 102.60 | 101.80 | 102.10 | 44,211 | -0.90(-0.87%) |
Jun 23, 2004 | 103.00 | 103.20 | 102.35 | 103.00 | 34,475 | -0.95(-0.91%) |
Jun 22, 2004 | 103.95 | 104.35 | 103.60 | 103.95 | 29,208 | +0.45(+0.43%) |
Jun 21, 2004 | 103.50 | 104.50 | 103.00 | 103.50 | 40,308 | +0.45(+0.44%) |
Jun 18, 2004 | 103.05 | 103.70 | 102.75 | 103.05 | 19,949 | +0.45(+0.44%) |
Jun 17, 2004 | 102.60 | 102.95 | 102.00 | 102.60 | 19,527 | +0.80(+0.79%) |
Jun 16, 2004 | 101.80 | 102.40 | 101.37 | 101.80 | 69,817 | +1.35(+1.34%) |
Jun 15, 2004 | 100.45 | 100.58 | 100.00 | 100.45 | 52,706 | -0.60(-0.59%) |
Jun 14, 2004 | 101.05 | 101.05 | 101.05 | 101.05 | 0 | -1.70(-1.65%) |
Jun 10, 2004 | 102.75 | 104.95 | 102.60 | 102.75 | 135,513 | -2.50(-2.38%) |
Jun 09, 2004 | 105.25 | 105.55 | 104.15 | 105.25 | 76,972 | -0.60(-0.57%) |
Jun 08, 2004 | 105.85 | 107.20 | 105.75 | 105.85 | 38,781 | -0.15(-0.14%) |
Jun 07, 2004 | 106.00 | 106.88 | 105.25 | 106.00 | 15,741 | +1.25(+1.19%) |
Jun 04, 2004 | 104.75 | 105.40 | 104.40 | 104.75 | 19,938 | -0.15(-0.14%) |
Jun 03, 2004 | 104.90 | 106.20 | 104.50 | 104.90 | 54,303 | +0.80(+0.77%) |
Jun 02, 2004 | 104.10 | 104.80 | 103.65 | 104.10 | 24,685 | -1.25(-1.19%) |
Jun 01, 2004 | 105.35 | 105.65 | 104.30 | 105.35 | 64,404 | -2.15(-2.00%) |
May 28, 2004 | 107.50 | 107.75 | 106.40 | 107.50 | 393,695 | +3.20(+3.07%) |
May 27, 2004 | 104.30 | 105.10 | 104.30 | 104.30 | 539,829 | -0.45(-0.43%) |
May 26, 2004 | 104.75 | 104.96 | 104.22 | 104.75 | 96,175 | -0.53(-0.50%) |
May 25, 2004 | 105.28 | 105.50 | 104.99 | 105.28 | 239,207 | +0.00(+0.00%) |
May 24, 2004 | 105.28 | 105.50 | 104.99 | 105.28 | 239,207 | +0.28(+0.27%) |
May 21, 2004 | 105.00 | 106.00 | 105.00 | 105.00 | 59,381 | -0.30(-0.28%) |
May 20, 2004 | 105.30 | 106.00 | 105.00 | 105.30 | 62,319 | -0.55(-0.52%) |
May 19, 2004 | 105.85 | 106.00 | 105.00 | 105.85 | 53,661 | +1.85(+1.78%) |
May 18, 2004 | 103.35 | 104.70 | 103.75 | 104.00 | 16,612 | +0.65(+0.63%) |
May 17, 2004 | 104.00 | 104.55 | 103.35 | 103.35 | 23,958 | -0.65(-0.63%) |
May 14, 2004 | 103.00 | 104.48 | 103.70 | 104.00 | 65,748 | +2.10(+2.06%) |
May 13, 2004 | 101.90 | 101.90 | 101.90 | 101.90 | 0 | +0.00(+0.00%) |
May 12, 2004 | 102.90 | 102.25 | 100.67 | 101.90 | 25,254 | -1.00(-0.97%) |
May 11, 2004 | 103.20 | 103.37 | 101.80 | 102.90 | 33,633 | -0.30(-0.29%) |
May 10, 2004 | 105.68 | 106.50 | 102.30 | 103.20 | 61,302 | -2.48(-2.35%) |
May 07, 2004 | 106.50 | 106.21 | 105.35 | 105.68 | 71,096 | -0.82(-0.77%) |
May 06, 2004 | 107.65 | 107.00 | 106.20 | 106.50 | 37,397 | -1.15(-1.07%) |
May 05, 2004 | 105.70 | 108.05 | 105.70 | 107.65 | 17,530 | +1.95(+1.84%) |
May 04, 2004 | 104.10 | 106.00 | 105.10 | 105.70 | 37,013 | +1.60(+1.54%) |
May 03, 2004 | 105.75 | 104.25 | 103.30 | 104.10 | 64,740 | -1.65(-1.56%) |
Apr 30, 2004 | 105.50 | 106.00 | 104.75 | 105.75 | 111,139 | +0.85(+0.81%) |
Apr 29, 2004 | 104.90 | 104.90 | 104.90 | 104.90 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 107.30 | 105.75 | 104.90 | 104.90 | 45,011 | -2.40(-2.24%) |
Apr 27, 2004 | 107.25 | 107.80 | 106.40 | 107.30 | 129,810 | +0.05(+0.05%) |
Apr 26, 2004 | 102.10 | 107.45 | 105.75 | 107.25 | 100,835 | +5.15(+5.04%) |
Apr 23, 2004 | 101.31 | 102.10 | 101.40 | 102.10 | 14,806 | +0.79(+0.78%) |
Apr 22, 2004 | 102.50 | 101.85 | 100.70 | 101.31 | 50,285 | -1.19(-1.16%) |
Apr 21, 2004 | 101.25 | 102.65 | 101.60 | 102.50 | 24,103 | +1.25(+1.23%) |
Apr 20, 2004 | 104.60 | 102.45 | 101.12 | 101.25 | 122,853 | -3.35(-3.20%) |
Apr 19, 2004 | 103.15 | 104.65 | 103.25 | 104.60 | 35,836 | +1.45(+1.41%) |
Apr 16, 2004 | 102.25 | 103.50 | 102.25 | 103.15 | 39,835 | +0.90(+0.88%) |
Apr 15, 2004 | 100.30 | 102.85 | 101.65 | 102.25 | 15,872 | +1.95(+1.94%) |
Apr 14, 2004 | 99.20 | 100.50 | 99.15 | 100.30 | 49,432 | +1.10(+1.11%) |
Apr 13, 2004 | 102.25 | 100.85 | 99.10 | 99.20 | 16,065 | -3.05(-2.98%) |
Apr 12, 2004 | 101.90 | 102.25 | 101.25 | 102.25 | 12,246 | +0.35(+0.34%) |
Apr 08, 2004 | 99.80 | 102.00 | 100.00 | 101.90 | 23,987 | +2.10(+2.10%) |
Apr 07, 2004 | 99.80 | 100.00 | 98.20 | 99.80 | 86,429 | +1.05(+1.06%) |
Apr 06, 2004 | 99.60 | 100.00 | 97.40 | 98.75 | 66,088 | -0.85(-0.85%) |
Apr 05, 2004 | 99.60 | 99.60 | 98.30 | 99.60 | 83,106 | +0.17(+0.17%) |
Apr 02, 2004 | 100.46 | 100.00 | 99.05 | 99.43 | 215,152 | -1.03(-1.03%) |
Apr 01, 2004 | 97.20 | 101.00 | 99.00 | 100.46 | 64,136 | +3.26(+3.35%) |
Mar 31, 2004 | 95.75 | 97.65 | 96.85 | 97.20 | 183,043 | +1.45(+1.51%) |
Mar 30, 2004 | 95.98 | 96.30 | 95.60 | 95.75 | 27,488 | -0.23(-0.24%) |
Mar 29, 2004 | 95.95 | 96.90 | 95.30 | 95.98 | 29,342 | +0.03(+0.03%) |
Mar 26, 2004 | 96.50 | 96.45 | 95.22 | 95.95 | 35,637 | -0.55(-0.57%) |
Mar 25, 2004 | 97.15 | 96.95 | 96.05 | 96.50 | 13,225 | -0.65(-0.67%) |
Mar 24, 2004 | 96.25 | 97.85 | 96.25 | 97.15 | 25,467 | +0.90(+0.94%) |
Mar 23, 2004 | 97.25 | 97.02 | 96.15 | 96.25 | 69,498 | -1.00(-1.03%) |
Mar 22, 2004 | 97.90 | 98.14 | 96.80 | 97.25 | 46,846 | -0.65(-0.66%) |
Mar 19, 2004 | 99.80 | 99.10 | 97.61 | 97.90 | 67,219 | -1.90(-1.90%) |
Mar 18, 2004 | 99.30 | 100.10 | 99.00 | 99.80 | 59,942 | +0.50(+0.50%) |
Mar 17, 2004 | 98.70 | 99.50 | 97.50 | 99.30 | 52,350 | +0.60(+0.61%) |
Mar 16, 2004 | 99.20 | 99.75 | 98.70 | 98.70 | 16,257 | -0.50(-0.50%) |
Mar 15, 2004 | 100.25 | 100.45 | 99.05 | 99.20 | 28,311 | -2.45(-2.41%) |
Mar 12, 2004 | 101.65 | 102.50 | 101.20 | 101.65 | 43,827 | +0.00(+0.00%) |
Mar 11, 2004 | 103.00 | 102.50 | 101.20 | 101.65 | 43,827 | -1.35(-1.31%) |
Mar 10, 2004 | 103.20 | 104.00 | 103.00 | 103.00 | 27,697 | -0.20(-0.19%) |
Mar 09, 2004 | 103.45 | 104.37 | 103.20 | 103.20 | 77,056 | -0.25(-0.24%) |
Mar 08, 2004 | 104.35 | 103.90 | 102.80 | 103.45 | 61,415 | +0.65(+0.63%) |
Mar 05, 2004 | 102.80 | 103.30 | 102.05 | 102.80 | 40,229 | +0.00(+0.00%) |
Mar 04, 2004 | 102.50 | 103.30 | 102.05 | 102.80 | 40,229 | +0.30(+0.29%) |
Mar 03, 2004 | 104.05 | 102.95 | 101.75 | 102.50 | 15,703 | -1.55(-1.49%) |
Mar 02, 2004 | 104.70 | 105.00 | 103.03 | 104.05 | 24,675 | -0.65(-0.62%) |
Mar 01, 2004 | 103.60 | 105.60 | 104.30 | 104.70 | 129,597 | +1.70(+1.65%) |
Feb 27, 2004 | 103.00 | 103.00 | 99.93 | 103.00 | 77,139 | +0.00(+0.00%) |
Feb 26, 2004 | 99.00 | 103.00 | 99.93 | 103.00 | 77,139 | +4.00(+4.04%) |
Feb 25, 2004 | 101.50 | 101.12 | 98.65 | 99.00 | 25,921 | -2.50(-2.46%) |
Feb 24, 2004 | 101.45 | 101.75 | 100.68 | 101.50 | 60,875 | +0.05(+0.05%) |
Feb 23, 2004 | 101.45 | 102.75 | 101.25 | 101.45 | 130,155 | -0.80(-0.78%) |
Feb 20, 2004 | 102.25 | 102.25 | 102.25 | 102.25 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 103.00 | 103.20 | 102.25 | 102.25 | 23,025 | -2.25(-2.15%) |
Feb 18, 2004 | 104.50 | 104.75 | 104.00 | 104.50 | 35,294 | +0.00(+0.00%) |
Feb 17, 2004 | 103.00 | 104.75 | 104.00 | 104.50 | 35,294 | +1.50(+1.46%) |
Feb 13, 2004 | 104.20 | 104.25 | 103.00 | 103.00 | 20,583 | -1.20(-1.15%) |
Feb 12, 2004 | 105.20 | 104.50 | 103.75 | 104.20 | 20,883 | -1.00(-0.95%) |
Feb 11, 2004 | 105.25 | 105.30 | 103.90 | 105.20 | 22,018 | -0.05(-0.05%) |
Feb 10, 2004 | 104.50 | 105.25 | 104.50 | 105.25 | 23,725 | +0.75(+0.72%) |
Feb 09, 2004 | 103.50 | 105.00 | 104.50 | 104.50 | 13,959 | +1.00(+0.97%) |
Feb 06, 2004 | 103.65 | 104.00 | 102.45 | 103.50 | 19,556 | -0.15(-0.14%) |
Feb 05, 2004 | 103.75 | 104.55 | 103.25 | 103.65 | 101,648 | -0.10(-0.10%) |
Feb 04, 2004 | 104.15 | 103.80 | 102.25 | 103.75 | 68,552 | -0.25(-0.24%) |
Feb 03, 2004 | 104.00 | 104.00 | 104.00 | 104.00 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 101.75 | 104.78 | 103.50 | 104.00 | 36,203 | +2.25(+2.21%) |
Jan 30, 2004 | 103.20 | 102.35 | 101.25 | 101.75 | 14,377 | -1.45(-1.41%) |
Jan 29, 2004 | 103.50 | 103.80 | 102.50 | 103.20 | 34,512 | -0.30(-0.29%) |
Jan 28, 2004 | 104.00 | 104.20 | 102.50 | 103.50 | 32,859 | -0.50(-0.48%) |
Jan 27, 2004 | 102.25 | 104.50 | 103.30 | 104.00 | 39,733 | +1.75(+1.71%) |
Jan 26, 2004 | 100.50 | 103.00 | 101.78 | 102.25 | 237,386 | +1.75(+1.74%) |
Jan 23, 2004 | 102.95 | 102.99 | 100.37 | 100.50 | 55,031 | -2.45(-2.38%) |
Jan 22, 2004 | 101.85 | 103.00 | 101.25 | 102.95 | 146,022 | +1.10(+1.08%) |
Jan 21, 2004 | 98.70 | 101.85 | 98.75 | 101.85 | 558,221 | +3.15(+3.19%) |
Jan 20, 2004 | 97.10 | 98.93 | 97.70 | 98.70 | 61,172 | +1.60(+1.65%) |
Jan 16, 2004 | 97.10 | 97.10 | 97.10 | 97.10 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 98.45 | 97.15 | 96.50 | 97.10 | 69,878 | -1.35(-1.37%) |
Jan 14, 2004 | 96.55 | 98.45 | 96.45 | 98.45 | 87,333 | +1.90(+1.97%) |
Jan 13, 2004 | 97.70 | 97.30 | 96.40 | 96.55 | 232,694 | -1.15(-1.18%) |
Jan 12, 2004 | 98.80 | 98.55 | 97.35 | 97.70 | 47,138 | -1.10(-1.11%) |
Jan 09, 2004 | 99.50 | 99.25 | 98.00 | 98.80 | 52,734 | -0.80(-0.80%) |
Jan 08, 2004 | 99.60 | 99.60 | 99.60 | 99.60 | 0 | +0.00(+0.00%) |