Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 74.40 | 76.42 | 74.21 | 76.37 | 9,814,791 | +1.57(+2.09%) |
May 27, 2005 | 75.94 | 75.95 | 74.53 | 74.80 | 8,590,288 | -0.86(-1.14%) |
May 26, 2005 | 76.80 | 76.88 | 75.22 | 75.66 | 10,231,768 | -0.51(-0.67%) |
May 25, 2005 | 78.09 | 78.09 | 76.16 | 76.17 | 8,542,028 | -1.83(-2.34%) |
May 24, 2005 | 78.72 | 78.72 | 77.31 | 78.00 | 5,258,302 | -0.87(-1.10%) |
May 23, 2005 | 79.62 | 79.62 | 78.56 | 78.87 | 4,731,782 | -0.31(-0.39%) |
May 20, 2005 | 78.29 | 79.27 | 77.97 | 79.17 | 4,462,777 | +0.75(+0.96%) |
May 19, 2005 | 77.72 | 78.72 | 77.72 | 78.42 | 4,921,120 | +0.42(+0.54%) |
May 18, 2005 | 77.15 | 78.30 | 77.15 | 78.00 | 6,700,741 | +0.96(+1.25%) |
May 17, 2005 | 76.37 | 77.24 | 76.17 | 77.03 | 6,889,312 | -0.05(-0.07%) |
May 16, 2005 | 76.62 | 77.77 | 76.60 | 77.09 | 6,279,423 | +0.47(+0.61%) |
May 13, 2005 | 78.48 | 78.48 | 75.52 | 76.62 | 11,733,447 | -1.88(-2.39%) |
May 12, 2005 | 81.07 | 81.25 | 77.81 | 78.50 | 9,531,231 | -2.76(-3.40%) |
May 11, 2005 | 80.32 | 81.49 | 79.87 | 81.26 | 6,552,258 | +1.28(+1.61%) |
May 10, 2005 | 81.63 | 81.67 | 79.74 | 79.98 | 8,142,159 | -2.66(-3.21%) |
May 09, 2005 | 81.83 | 82.66 | 81.63 | 82.63 | 4,666,031 | +0.64(+0.78%) |
May 06, 2005 | 82.83 | 83.17 | 81.85 | 81.99 | 4,874,647 | -0.49(-0.59%) |
May 05, 2005 | 83.65 | 84.04 | 81.90 | 82.48 | 6,037,867 | -0.76(-0.91%) |
May 04, 2005 | 82.40 | 83.93 | 81.97 | 83.24 | 6,646,225 | +1.49(+1.82%) |
May 03, 2005 | 81.11 | 82.16 | 80.71 | 81.75 | 7,175,809 | -0.07(-0.09%) |
May 02, 2005 | 82.62 | 82.91 | 80.68 | 81.82 | 8,025,977 | -1.83(-2.18%) |
Apr 29, 2005 | 83.91 | 84.03 | 81.85 | 83.64 | 5,854,913 | +0.44(+0.53%) |
Apr 28, 2005 | 83.77 | 84.51 | 82.98 | 83.21 | 4,563,127 | -1.20(-1.42%) |
Apr 27, 2005 | 82.75 | 84.72 | 82.41 | 84.40 | 4,636,028 | +1.60(+1.93%) |
Apr 26, 2005 | 82.82 | 83.96 | 82.34 | 82.81 | 4,729,101 | -0.02(-0.02%) |
Apr 25, 2005 | 81.89 | 83.35 | 81.89 | 82.82 | 4,600,791 | +1.21(+1.49%) |
Apr 22, 2005 | 82.24 | 82.83 | 80.84 | 81.61 | 9,281,377 | -0.72(-0.88%) |
Apr 21, 2005 | 82.67 | 83.75 | 81.03 | 82.33 | 9,029,097 | +0.61(+0.75%) |
Apr 20, 2005 | 83.57 | 83.72 | 81.51 | 81.72 | 7,002,302 | -1.85(-2.21%) |
Apr 19, 2005 | 84.20 | 84.53 | 83.54 | 83.57 | 5,891,300 | -0.52(-0.61%) |
Apr 18, 2005 | 83.57 | 84.58 | 83.26 | 84.08 | 5,182,975 | +0.67(+0.81%) |
Apr 15, 2005 | 84.87 | 85.43 | 83.41 | 83.41 | 7,150,530 | -1.57(-1.84%) |
Apr 14, 2005 | 86.28 | 86.47 | 84.93 | 84.98 | 5,554,501 | -1.19(-1.38%) |
Apr 13, 2005 | 87.54 | 87.72 | 85.95 | 86.17 | 5,981,564 | -1.37(-1.57%) |
Apr 12, 2005 | 87.37 | 88.09 | 86.27 | 87.54 | 7,574,528 | -0.26(-0.29%) |
Apr 11, 2005 | 88.86 | 89.14 | 87.66 | 87.80 | 4,607,685 | -0.66(-0.74%) |
Apr 08, 2005 | 88.70 | 89.49 | 88.34 | 88.45 | 4,853,326 | -0.47(-0.53%) |
Apr 07, 2005 | 88.12 | 89.24 | 87.88 | 88.92 | 6,046,421 | +0.81(+0.92%) |
Apr 06, 2005 | 86.90 | 88.23 | 86.78 | 88.12 | 6,739,936 | +1.50(+1.73%) |
Apr 05, 2005 | 86.90 | 87.65 | 86.51 | 86.62 | 6,040,166 | -0.32(-0.37%) |
Apr 04, 2005 | 85.49 | 87.20 | 85.05 | 86.94 | 7,870,855 | +1.33(+1.56%) |
Apr 01, 2005 | 86.74 | 86.99 | 84.83 | 85.61 | 7,185,256 | -0.54(-0.63%) |
Mar 31, 2005 | 86.16 | 86.36 | 85.42 | 86.15 | 4,839,793 | +0.15(+0.17%) |
Mar 30, 2005 | 84.74 | 86.08 | 84.74 | 86.00 | 5,192,295 | +1.06(+1.24%) |
Mar 29, 2005 | 85.91 | 86.65 | 84.88 | 84.94 | 4,898,394 | -0.96(-1.12%) |
Mar 28, 2005 | 85.34 | 86.15 | 85.02 | 85.91 | 3,246,956 | +1.00(+1.18%) |
Mar 24, 2005 | 85.20 | 85.77 | 84.88 | 84.91 | 3,723,939 | +0.27(+0.31%) |
Mar 23, 2005 | 84.28 | 85.31 | 84.20 | 84.64 | 5,683,194 | +0.05(+0.06%) |
Mar 22, 2005 | 85.96 | 86.93 | 84.33 | 84.58 | 7,261,349 | -1.26(-1.47%) |
Mar 21, 2005 | 86.24 | 86.82 | 85.84 | 85.84 | 5,036,152 | -0.30(-0.35%) |
Mar 18, 2005 | 85.92 | 86.71 | 85.81 | 86.14 | 9,673,075 | -0.05(-0.05%) |
Mar 17, 2005 | 86.13 | 87.13 | 84.94 | 86.19 | 7,086,821 | +0.05(+0.06%) |
Mar 16, 2005 | 86.58 | 86.61 | 85.06 | 86.13 | 4,040,948 | -0.45(-0.52%) |
Mar 15, 2005 | 87.49 | 87.65 | 86.49 | 86.58 | 3,941,492 | +0.42(+0.49%) |
Mar 14, 2005 | 86.01 | 86.75 | 85.42 | 86.16 | 3,448,295 | +0.35(+0.41%) |
Mar 11, 2005 | 87.21 | 87.37 | 85.30 | 85.81 | 3,838,844 | -1.39(-1.60%) |
Mar 10, 2005 | 87.29 | 87.72 | 86.80 | 87.20 | 3,103,452 | +0.36(+0.41%) |
Mar 09, 2005 | 88.12 | 88.12 | 86.80 | 86.84 | 3,481,362 | -1.38(-1.56%) |
Mar 08, 2005 | 88.35 | 88.64 | 87.80 | 88.22 | 3,450,465 | -0.13(-0.15%) |
Mar 07, 2005 | 87.69 | 88.60 | 87.36 | 88.35 | 3,248,105 | +0.99(+1.14%) |
Mar 04, 2005 | 86.31 | 88.37 | 86.18 | 87.36 | 3,962,430 | +1.66(+1.94%) |
Mar 03, 2005 | 86.47 | 86.83 | 85.38 | 85.70 | 2,635,662 | -0.25(-0.29%) |
Mar 02, 2005 | 85.57 | 87.19 | 85.55 | 85.95 | 2,845,938 | -0.23(-0.26%) |
Mar 01, 2005 | 84.90 | 86.75 | 84.90 | 86.17 | 3,258,191 | +0.96(+1.12%) |
Feb 28, 2005 | 86.16 | 86.24 | 84.87 | 85.22 | 3,383,310 | -1.02(-1.18%) |
Feb 25, 2005 | 85.16 | 86.35 | 85.01 | 86.24 | 2,888,836 | +1.25(+1.47%) |
Feb 24, 2005 | 85.10 | 85.54 | 84.69 | 84.98 | 2,548,207 | -0.48(-0.56%) |
Feb 23, 2005 | 85.08 | 85.70 | 84.72 | 85.46 | 3,528,983 | +0.98(+1.16%) |
Feb 22, 2005 | 84.63 | 85.58 | 84.22 | 84.48 | 3,217,081 | -0.89(-1.05%) |
Feb 18, 2005 | 86.67 | 86.78 | 85.06 | 85.38 | 4,348,511 | -1.25(-1.45%) |
Feb 17, 2005 | 88.19 | 88.36 | 86.58 | 86.63 | 2,999,527 | -1.31(-1.49%) |
Feb 16, 2005 | 88.00 | 88.21 | 87.42 | 87.94 | 2,852,066 | -0.34(-0.39%) |
Feb 15, 2005 | 88.12 | 88.66 | 87.92 | 88.28 | 3,139,456 | +0.58(+0.66%) |
Feb 14, 2005 | 88.34 | 88.81 | 87.48 | 87.70 | 2,907,986 | -0.63(-0.71%) |
Feb 11, 2005 | 88.34 | 89.24 | 87.78 | 88.33 | 5,056,963 | +0.00(+0.00%) |
Feb 10, 2005 | 87.57 | 88.49 | 87.53 | 88.33 | 4,578,193 | +1.03(+1.18%) |
Feb 09, 2005 | 87.36 | 88.78 | 87.22 | 87.29 | 5,859,893 | -0.08(-0.09%) |
Feb 08, 2005 | 86.13 | 87.67 | 86.09 | 87.37 | 5,390,825 | +1.54(+1.79%) |
Feb 07, 2005 | 86.17 | 86.32 | 85.63 | 85.84 | 3,459,657 | -0.34(-0.39%) |
Feb 04, 2005 | 85.17 | 86.42 | 85.15 | 86.17 | 4,759,742 | +1.00(+1.18%) |
Feb 03, 2005 | 84.91 | 85.33 | 84.75 | 85.17 | 3,744,877 | +0.12(+0.14%) |
Feb 02, 2005 | 84.71 | 85.35 | 84.58 | 85.05 | 3,658,315 | +0.15(+0.18%) |
Feb 01, 2005 | 84.32 | 85.33 | 84.04 | 84.91 | 4,329,870 | +0.43(+0.51%) |
Jan 31, 2005 | 84.11 | 84.57 | 83.93 | 84.47 | 4,885,372 | +1.35(+1.63%) |
Jan 28, 2005 | 81.97 | 83.58 | 81.46 | 83.12 | 7,474,178 | +1.66(+2.04%) |
Jan 27, 2005 | 80.97 | 81.72 | 80.68 | 81.46 | 4,441,839 | +0.58(+0.72%) |
Jan 26, 2005 | 80.82 | 81.08 | 79.73 | 80.88 | 4,863,157 | +0.31(+0.39%) |
Jan 25, 2005 | 81.54 | 82.01 | 80.37 | 80.57 | 4,297,952 | -0.30(-0.37%) |
Jan 24, 2005 | 80.93 | 81.88 | 80.71 | 80.86 | 4,973,338 | -0.07(-0.09%) |
Jan 21, 2005 | 80.83 | 81.88 | 80.51 | 80.93 | 5,877,384 | -0.05(-0.07%) |
Jan 20, 2005 | 81.07 | 81.28 | 80.58 | 80.99 | 4,152,023 | -0.52(-0.63%) |
Jan 19, 2005 | 81.72 | 82.02 | 81.31 | 81.51 | 4,559,680 | -0.74(-0.90%) |
Jan 18, 2005 | 81.15 | 82.38 | 81.11 | 82.24 | 4,117,169 | +0.61(+0.75%) |
Jan 14, 2005 | 80.75 | 81.73 | 80.63 | 81.63 | 3,567,796 | +1.00(+1.24%) |
Jan 13, 2005 | 80.52 | 81.43 | 80.50 | 80.63 | 4,157,385 | -0.26(-0.32%) |
Jan 12, 2005 | 81.54 | 81.66 | 80.21 | 80.89 | 5,075,986 | -0.70(-0.86%) |
Jan 11, 2005 | 81.50 | 81.99 | 80.99 | 81.59 | 3,999,583 | -0.63(-0.77%) |
Jan 10, 2005 | 81.68 | 82.58 | 81.67 | 82.23 | 3,433,740 | +0.16(+0.19%) |
Jan 07, 2005 | 82.42 | 82.60 | 81.77 | 82.07 | 3,925,916 | -0.35(-0.43%) |
Jan 06, 2005 | 81.43 | 82.44 | 81.39 | 82.42 | 4,583,555 | +1.12(+1.38%) |
Jan 05, 2005 | 81.26 | 82.23 | 81.13 | 81.30 | 4,659,137 | -0.37(-0.45%) |
Jan 04, 2005 | 82.09 | 82.40 | 81.39 | 81.67 | 6,580,474 | -0.53(-0.65%) |
Jan 03, 2005 | 82.16 | 82.44 | 81.72 | 82.20 | 5,412,147 | +0.71(+0.87%) |
Dec 31, 2004 | 82.18 | 82.24 | 81.49 | 81.49 | 1,898,994 | -0.69(-0.84%) |
Dec 30, 2004 | 82.16 | 82.70 | 82.07 | 82.18 | 2,079,778 | +0.21(+0.26%) |
Dec 29, 2004 | 82.16 | 82.37 | 81.72 | 81.97 | 2,027,560 | -0.39(-0.48%) |
Dec 28, 2004 | 81.62 | 82.41 | 81.61 | 82.36 | 2,306,396 | +0.74(+0.91%) |
Dec 27, 2004 | 82.20 | 82.27 | 81.30 | 81.62 | 2,191,746 | -0.12(-0.14%) |
Dec 23, 2004 | 81.97 | 82.56 | 81.73 | 81.73 | 2,568,506 | -0.04(-0.05%) |
Dec 22, 2004 | 81.81 | 82.63 | 81.64 | 81.77 | 4,491,759 | -0.48(-0.58%) |
Dec 21, 2004 | 81.46 | 82.39 | 78.67 | 82.25 | 6,704,188 | +0.96(+1.18%) |
Dec 20, 2004 | 81.27 | 82.27 | 80.73 | 81.29 | 6,176,264 | +0.03(+0.04%) |
Dec 17, 2004 | 81.54 | 82.70 | 80.68 | 81.26 | 10,068,858 | -1.29(-1.57%) |
Dec 16, 2004 | 83.30 | 83.81 | 82.01 | 82.56 | 10,474,855 | -3.02(-3.52%) |
Dec 15, 2004 | 85.88 | 86.48 | 85.11 | 85.57 | 6,167,327 | -0.49(-0.57%) |
Dec 14, 2004 | 86.51 | 86.51 | 85.88 | 86.06 | 5,335,671 | -0.45(-0.52%) |
Dec 13, 2004 | 86.12 | 86.85 | 85.72 | 86.51 | 5,366,185 | +0.82(+0.96%) |
Dec 10, 2004 | 84.98 | 86.10 | 84.00 | 85.69 | 4,977,551 | +1.50(+1.78%) |
Dec 09, 2004 | 83.57 | 84.45 | 83.17 | 84.19 | 3,295,982 | +0.63(+0.76%) |
Dec 08, 2004 | 83.44 | 84.34 | 83.02 | 83.56 | 3,879,826 | +0.46(+0.56%) |
Dec 07, 2004 | 84.37 | 84.43 | 83.10 | 83.10 | 2,911,434 | -0.85(-1.01%) |
Dec 06, 2004 | 83.85 | 84.38 | 83.30 | 83.94 | 2,987,781 | +0.55(+0.66%) |
Dec 03, 2004 | 83.50 | 83.87 | 82.64 | 83.39 | 3,483,915 | -0.10(-0.12%) |
Dec 02, 2004 | 83.04 | 84.17 | 82.92 | 83.50 | 4,487,418 | +0.47(+0.57%) |
Dec 01, 2004 | 82.44 | 83.14 | 82.21 | 83.03 | 4,039,799 | +0.97(+1.18%) |
Nov 30, 2004 | 81.89 | 82.48 | 81.89 | 82.05 | 3,787,392 | -0.25(-0.30%) |
Nov 29, 2004 | 82.58 | 82.70 | 81.86 | 82.30 | 3,679,381 | +0.19(+0.23%) |
Nov 26, 2004 | 82.20 | 82.56 | 82.11 | 82.12 | 1,016,525 | -0.13(-0.15%) |
Nov 24, 2004 | 81.54 | 82.41 | 81.54 | 82.24 | 3,099,367 | +0.93(+1.15%) |
Nov 23, 2004 | 81.26 | 81.51 | 80.74 | 81.31 | 3,355,605 | +0.31(+0.38%) |
Nov 22, 2004 | 80.48 | 81.38 | 80.00 | 81.00 | 2,993,144 | +0.30(+0.37%) |
Nov 19, 2004 | 82.06 | 82.06 | 79.82 | 80.71 | 4,569,894 | -1.40(-1.71%) |
Nov 18, 2004 | 82.16 | 82.23 | 81.55 | 82.11 | 2,664,260 | +0.09(+0.11%) |
Nov 17, 2004 | 81.50 | 82.56 | 81.41 | 82.01 | 4,680,586 | +0.78(+0.95%) |
Nov 16, 2004 | 81.95 | 81.95 | 81.00 | 81.24 | 4,716,844 | -0.70(-0.86%) |
Nov 15, 2004 | 82.12 | 82.32 | 81.18 | 81.94 | 4,180,239 | -0.03(-0.04%) |
Nov 12, 2004 | 81.03 | 82.16 | 80.89 | 81.98 | 5,662,384 | +1.30(+1.61%) |
Nov 11, 2004 | 79.30 | 80.91 | 79.27 | 80.68 | 5,063,602 | +1.76(+2.23%) |
Nov 10, 2004 | 79.04 | 79.37 | 78.62 | 78.91 | 3,334,794 | -0.09(-0.12%) |
Nov 09, 2004 | 78.50 | 79.33 | 78.24 | 79.01 | 3,608,651 | +0.52(+0.66%) |
Nov 08, 2004 | 78.64 | 78.95 | 78.15 | 78.49 | 3,612,098 | -0.50(-0.63%) |
Nov 05, 2004 | 78.72 | 79.69 | 77.82 | 78.99 | 6,514,978 | +0.67(+0.85%) |
Nov 04, 2004 | 77.83 | 78.76 | 77.11 | 78.33 | 5,601,612 | +0.49(+0.63%) |
Nov 03, 2004 | 78.33 | 78.72 | 77.29 | 77.83 | 5,533,180 | +0.64(+0.83%) |
Nov 02, 2004 | 77.42 | 78.11 | 77.15 | 77.19 | 5,451,725 | +0.18(+0.23%) |
Nov 01, 2004 | 76.92 | 77.47 | 76.60 | 77.01 | 3,229,975 | -0.05(-0.06%) |
Oct 29, 2004 | 76.31 | 77.11 | 76.31 | 77.06 | 4,931,589 | +0.74(+0.98%) |
Oct 28, 2004 | 75.27 | 76.87 | 75.04 | 76.31 | 6,794,580 | +1.04(+1.38%) |
Oct 27, 2004 | 73.06 | 75.43 | 72.84 | 75.27 | 5,899,726 | +1.83(+2.50%) |
Oct 26, 2004 | 72.69 | 74.24 | 72.69 | 73.44 | 4,398,813 | +1.05(+1.45%) |
Oct 25, 2004 | 71.86 | 72.62 | 71.36 | 72.39 | 3,855,186 | -0.22(-0.30%) |
Oct 22, 2004 | 72.86 | 73.42 | 72.07 | 72.61 | 4,489,078 | -0.60(-0.82%) |
Oct 21, 2004 | 72.06 | 73.51 | 72.04 | 73.21 | 5,137,013 | +0.89(+1.22%) |
Oct 20, 2004 | 72.15 | 72.60 | 71.07 | 72.33 | 5,023,513 | -0.56(-0.77%) |
Oct 19, 2004 | 73.82 | 74.41 | 72.53 | 72.89 | 5,291,496 | -0.93(-1.26%) |
Oct 18, 2004 | 73.75 | 73.98 | 72.91 | 73.82 | 3,283,981 | +0.07(+0.10%) |
Oct 15, 2004 | 73.39 | 73.88 | 72.91 | 73.75 | 4,070,568 | +0.96(+1.32%) |
Oct 14, 2004 | 73.63 | 73.75 | 72.37 | 72.79 | 4,998,361 | -1.40(-1.89%) |
Oct 13, 2004 | 74.41 | 74.61 | 73.77 | 74.19 | 3,734,280 | +0.10(+0.14%) |
Oct 12, 2004 | 73.04 | 74.25 | 73.03 | 74.09 | 3,336,199 | +0.35(+0.48%) |
Oct 11, 2004 | 74.25 | 74.34 | 73.66 | 73.74 | 2,074,288 | -0.08(-0.11%) |
Oct 08, 2004 | 74.29 | 74.80 | 73.56 | 73.81 | 3,867,697 | -0.48(-0.64%) |
Oct 07, 2004 | 74.41 | 74.74 | 73.91 | 74.29 | 3,516,982 | -0.53(-0.71%) |
Oct 06, 2004 | 73.68 | 74.93 | 73.43 | 74.82 | 4,398,558 | +1.14(+1.55%) |
Oct 05, 2004 | 74.37 | 74.49 | 73.46 | 73.68 | 5,068,326 | -0.63(-0.84%) |
Oct 04, 2004 | 74.25 | 74.76 | 73.97 | 74.31 | 4,648,029 | +0.74(+1.01%) |
Oct 01, 2004 | 73.20 | 74.17 | 73.11 | 73.56 | 4,066,100 | +0.53(+0.73%) |
Sep 30, 2004 | 73.12 | 73.29 | 72.41 | 73.03 | 3,474,850 | -0.03(-0.04%) |
Sep 29, 2004 | 72.89 | 73.21 | 72.37 | 73.06 | 3,837,694 | +0.17(+0.24%) |
Sep 28, 2004 | 72.65 | 73.03 | 71.88 | 72.89 | 3,583,244 | +0.24(+0.33%) |
Sep 27, 2004 | 73.22 | 73.23 | 72.15 | 72.65 | 4,359,618 | -0.57(-0.78%) |
Sep 24, 2004 | 73.37 | 73.45 | 72.72 | 73.22 | 3,337,475 | +0.32(+0.44%) |
Sep 23, 2004 | 72.45 | 73.34 | 72.45 | 72.90 | 5,507,901 | -0.25(-0.34%) |
Sep 22, 2004 | 72.91 | 73.77 | 72.45 | 73.15 | 8,247,105 | -1.18(-1.59%) |
Sep 21, 2004 | 72.84 | 74.38 | 72.65 | 74.33 | 7,820,680 | +2.52(+3.51%) |
Sep 20, 2004 | 71.28 | 72.15 | 71.25 | 71.81 | 3,852,887 | -0.29(-0.40%) |
Sep 17, 2004 | 73.07 | 73.20 | 71.91 | 72.10 | 3,690,872 | -0.87(-1.19%) |
Sep 16, 2004 | 72.57 | 73.33 | 72.37 | 72.97 | 3,225,507 | +0.59(+0.81%) |
Sep 15, 2004 | 73.63 | 73.63 | 72.38 | 72.38 | 3,533,963 | -1.32(-1.80%) |
Sep 14, 2004 | 73.06 | 73.82 | 72.76 | 73.70 | 3,702,617 | +0.39(+0.53%) |
Sep 13, 2004 | 73.16 | 73.31 | 72.66 | 73.31 | 3,776,667 | +0.37(+0.50%) |
Sep 10, 2004 | 71.96 | 73.02 | 71.82 | 72.94 | 3,633,674 | +0.99(+1.37%) |
Sep 09, 2004 | 72.14 | 72.18 | 70.97 | 71.96 | 3,933,832 | +0.34(+0.47%) |
Sep 08, 2004 | 72.29 | 72.49 | 71.56 | 71.62 | 3,568,051 | -0.62(-0.86%) |
Sep 07, 2004 | 71.43 | 72.67 | 71.32 | 72.24 | 4,983,424 | +1.59(+2.25%) |
Sep 03, 2004 | 71.32 | 71.84 | 70.49 | 70.65 | 2,320,695 | -0.67(-0.94%) |
Sep 02, 2004 | 69.87 | 71.51 | 69.62 | 71.32 | 3,014,976 | +1.46(+2.10%) |
Sep 01, 2004 | 70.38 | 70.88 | 69.67 | 69.86 | 2,443,515 | -0.36(-0.51%) |
Aug 31, 2004 | 70.15 | 70.34 | 69.29 | 70.22 | 3,069,109 | +0.39(+0.56%) |
Aug 30, 2004 | 70.67 | 70.77 | 69.72 | 69.83 | 2,332,696 | -1.04(-1.47%) |
Aug 27, 2004 | 71.37 | 71.43 | 70.63 | 70.87 | 2,096,886 | -0.50(-0.70%) |
Aug 26, 2004 | 70.44 | 71.72 | 70.31 | 71.37 | 4,297,442 | +0.85(+1.21%) |
Aug 25, 2004 | 68.75 | 70.69 | 68.58 | 70.52 | 5,240,172 | +1.96(+2.86%) |
Aug 24, 2004 | 69.04 | 69.22 | 68.50 | 68.56 | 3,027,487 | +0.02(+0.03%) |
Aug 23, 2004 | 68.78 | 69.19 | 68.36 | 68.53 | 5,336,948 | -0.24(-0.35%) |
Aug 20, 2004 | 67.83 | 68.98 | 67.66 | 68.78 | 3,384,842 | +0.95(+1.40%) |
Aug 19, 2004 | 68.39 | 68.68 | 67.32 | 67.83 | 3,428,505 | -0.66(-0.96%) |
Aug 18, 2004 | 67.60 | 68.53 | 67.41 | 68.49 | 3,805,266 | +0.82(+1.22%) |
Aug 17, 2004 | 67.82 | 68.34 | 67.55 | 67.67 | 3,986,688 | +0.45(+0.66%) |
Aug 16, 2004 | 65.99 | 67.59 | 65.99 | 67.22 | 3,817,522 | +1.23(+1.86%) |
Aug 13, 2004 | 65.68 | 65.99 | 65.24 | 65.99 | 3,238,274 | +0.31(+0.47%) |
Aug 12, 2004 | 66.30 | 66.73 | 65.32 | 65.68 | 6,182,137 | -0.62(-0.93%) |
Aug 11, 2004 | 66.42 | 67.05 | 65.93 | 66.30 | 5,093,732 | -0.52(-0.77%) |
Aug 10, 2004 | 66.34 | 66.99 | 66.00 | 66.82 | 6,962,341 | +0.60(+0.90%) |
Aug 09, 2004 | 66.22 | 66.73 | 65.82 | 66.22 | 3,725,471 | +0.00(+0.00%) |
Aug 06, 2004 | 66.58 | 67.48 | 65.95 | 66.22 | 6,467,356 | -0.98(-1.46%) |
Aug 05, 2004 | 69.00 | 69.00 | 67.12 | 67.20 | 4,089,464 | -1.45(-2.11%) |
Aug 04, 2004 | 68.42 | 69.28 | 67.95 | 68.65 | 4,417,453 | -0.02(-0.03%) |
Aug 03, 2004 | 69.24 | 69.76 | 68.52 | 68.68 | 3,481,362 | -0.60(-0.86%) |
Aug 02, 2004 | 68.75 | 69.43 | 68.40 | 69.27 | 3,856,207 | +0.20(+0.28%) |
Jul 30, 2004 | 69.75 | 69.99 | 68.70 | 69.08 | 4,759,232 | -1.17(-1.67%) |
Jul 29, 2004 | 70.22 | 70.53 | 69.77 | 70.25 | 4,581,767 | +0.77(+1.10%) |
Jul 28, 2004 | 69.14 | 69.94 | 68.40 | 69.48 | 5,456,066 | -0.06(-0.09%) |
Jul 27, 2004 | 68.17 | 69.69 | 68.16 | 69.55 | 5,275,282 | +1.38(+2.02%) |
Jul 26, 2004 | 68.71 | 69.08 | 67.85 | 68.17 | 4,858,433 | -0.41(-0.59%) |
Jul 23, 2004 | 67.99 | 69.08 | 67.99 | 68.57 | 3,953,493 | -0.16(-0.24%) |
Jul 22, 2004 | 68.16 | 69.32 | 67.14 | 68.74 | 6,234,738 | +0.27(+0.39%) |
Jul 21, 2004 | 70.26 | 71.04 | 68.46 | 68.47 | 5,790,439 | -1.79(-2.54%) |
Jul 20, 2004 | 68.34 | 70.38 | 68.31 | 70.26 | 5,287,922 | +1.72(+2.51%) |
Jul 19, 2004 | 68.53 | 69.03 | 67.88 | 68.53 | 4,224,158 | +0.20(+0.29%) |
Jul 16, 2004 | 70.12 | 70.16 | 68.26 | 68.34 | 4,548,190 | -0.85(-1.22%) |
Jul 15, 2004 | 70.65 | 70.66 | 69.01 | 69.19 | 4,978,828 | -1.22(-1.74%) |
Jul 14, 2004 | 70.15 | 71.65 | 70.13 | 70.41 | 4,402,899 | -0.37(-0.52%) |
Jul 13, 2004 | 70.49 | 71.16 | 69.86 | 70.78 | 4,780,042 | -0.23(-0.33%) |
Jul 12, 2004 | 70.53 | 71.12 | 69.55 | 71.01 | 4,481,545 | +0.48(+0.68%) |
Jul 09, 2004 | 71.04 | 71.26 | 70.50 | 70.53 | 3,216,314 | +0.04(+0.06%) |
Jul 08, 2004 | 70.41 | 71.46 | 70.36 | 70.49 | 4,459,841 | -0.45(-0.63%) |
Jul 07, 2004 | 71.75 | 71.90 | 70.82 | 70.94 | 5,747,669 | -1.28(-1.77%) |
Jul 06, 2004 | 72.54 | 72.81 | 71.97 | 72.22 | 3,324,197 | -1.10(-1.51%) |
Jul 02, 2004 | 73.51 | 73.60 | 72.45 | 73.32 | 4,252,246 | -0.03(-0.04%) |
Jul 01, 2004 | 73.76 | 73.90 | 72.59 | 73.35 | 5,863,212 | -0.40(-0.54%) |
Jun 30, 2004 | 73.63 | 74.29 | 73.28 | 73.75 | 5,280,006 | +0.13(+0.17%) |
Jun 29, 2004 | 72.84 | 73.78 | 72.67 | 73.63 | 4,288,888 | +0.58(+0.79%) |
Jun 28, 2004 | 74.53 | 74.53 | 72.69 | 73.05 | 5,592,675 | -1.01(-1.36%) |
Jun 25, 2004 | 73.00 | 74.29 | 72.80 | 74.06 | 10,541,372 | +1.07(+1.46%) |
Jun 24, 2004 | 72.26 | 73.76 | 71.86 | 72.99 | 7,046,349 | +1.15(+1.60%) |
Jun 23, 2004 | 71.28 | 72.05 | 70.91 | 71.84 | 7,850,556 | +0.88(+1.24%) |
Jun 22, 2004 | 69.20 | 71.40 | 68.68 | 70.96 | 10,532,563 | +1.42(+2.04%) |
Jun 21, 2004 | 70.41 | 70.49 | 69.40 | 69.55 | 4,109,253 | -0.31(-0.44%) |
Jun 18, 2004 | 69.71 | 70.69 | 69.47 | 69.85 | 4,880,903 | -0.13(-0.18%) |
Jun 17, 2004 | 69.91 | 70.22 | 69.34 | 69.98 | 4,469,416 | -0.50(-0.71%) |
Jun 16, 2004 | 70.88 | 71.26 | 70.02 | 70.48 | 5,298,263 | -0.18(-0.26%) |
Jun 15, 2004 | 72.20 | 72.38 | 70.48 | 70.66 | 7,035,752 | -1.03(-1.44%) |
Jun 14, 2004 | 72.18 | 72.18 | 70.99 | 71.69 | 3,885,571 | -1.16(-1.59%) |
Jun 10, 2004 | 72.85 | 72.85 | 72.17 | 72.85 | 2,173,617 | +0.01(+0.01%) |
Jun 09, 2004 | 73.63 | 73.68 | 72.35 | 72.84 | 2,548,973 | -0.78(-1.06%) |
Jun 08, 2004 | 73.30 | 73.70 | 72.56 | 73.63 | 3,765,432 | +0.33(+0.45%) |
Jun 07, 2004 | 72.33 | 73.39 | 72.11 | 73.30 | 4,459,968 | +1.61(+2.25%) |
Jun 04, 2004 | 71.67 | 72.05 | 71.46 | 71.68 | 4,040,821 | +0.76(+1.07%) |
Jun 03, 2004 | 71.89 | 71.90 | 70.70 | 70.92 | 5,393,762 | -0.96(-1.33%) |
Jun 02, 2004 | 72.84 | 72.85 | 71.79 | 71.88 | 5,515,944 | -0.96(-1.32%) |