Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 92.85 | 92.97 | 92.00 | 92.45 | 90,584,936 | -0.61(-0.66%) |
Feb 25, 2005 | 92.18 | 93.25 | 92.11 | 93.07 | 79,818,088 | +0.91(+0.99%) |
Feb 24, 2005 | 91.39 | 92.22 | 91.19 | 92.16 | 90,431,232 | +0.61(+0.66%) |
Feb 23, 2005 | 91.18 | 91.64 | 90.92 | 91.55 | 89,128,832 | +0.65(+0.72%) |
Feb 22, 2005 | 91.89 | 92.33 | 90.88 | 90.90 | 105,495,824 | -1.37(-1.49%) |
Feb 18, 2005 | 92.10 | 92.34 | 91.89 | 92.27 | 64,643,244 | +0.12(+0.13%) |
Feb 17, 2005 | 92.91 | 92.91 | 92.14 | 92.15 | 75,876,544 | -0.75(-0.81%) |
Feb 16, 2005 | 92.68 | 93.09 | 92.48 | 92.90 | 67,572,160 | +0.06(+0.07%) |
Feb 15, 2005 | 92.58 | 93.07 | 92.49 | 92.84 | 57,983,768 | +0.34(+0.37%) |
Feb 14, 2005 | 92.50 | 92.63 | 92.34 | 92.49 | 42,474,912 | -0.07(-0.07%) |
Feb 11, 2005 | 91.75 | 92.77 | 91.56 | 92.56 | 69,509,072 | +0.79(+0.86%) |
Feb 10, 2005 | 91.71 | 91.99 | 91.40 | 91.77 | 60,048,416 | +0.33(+0.36%) |
Feb 09, 2005 | 92.29 | 92.35 | 91.40 | 91.44 | 72,266,672 | -0.69(-0.75%) |
Feb 08, 2005 | 92.10 | 92.47 | 92.02 | 92.13 | 51,484,908 | +0.11(+0.12%) |
Feb 07, 2005 | 92.14 | 92.37 | 91.94 | 92.02 | 60,296,580 | -0.12(-0.13%) |
Feb 04, 2005 | 91.20 | 92.30 | 91.19 | 92.15 | 65,268,484 | +0.86(+0.94%) |
Feb 03, 2005 | 91.25 | 91.33 | 90.88 | 91.29 | 64,129,692 | -0.12(-0.13%) |
Feb 02, 2005 | 91.25 | 91.66 | 91.13 | 91.41 | 68,638,408 | +0.28(+0.30%) |
Feb 01, 2005 | 90.63 | 91.27 | 90.52 | 91.14 | 67,868,080 | +0.57(+0.63%) |
Jan 31, 2005 | 90.42 | 90.63 | 90.22 | 90.56 | 70,641,208 | +0.56(+0.62%) |
Jan 28, 2005 | 90.05 | 90.09 | 89.37 | 90.00 | 79,350,984 | +0.00(+0.00%) |
Jan 27, 2005 | 89.82 | 90.25 | 89.66 | 90.00 | 73,904,536 | +0.15(+0.17%) |
Jan 26, 2005 | 89.92 | 90.13 | 89.70 | 89.85 | 74,952,384 | +0.27(+0.30%) |
Jan 25, 2005 | 89.60 | 90.03 | 89.46 | 89.58 | 89,163,800 | +0.25(+0.28%) |
Jan 24, 2005 | 89.74 | 89.93 | 89.19 | 89.33 | 76,408,752 | -0.18(-0.20%) |
Jan 21, 2005 | 90.28 | 90.44 | 89.40 | 89.50 | 82,558,072 | -0.55(-0.61%) |
Jan 20, 2005 | 90.35 | 90.59 | 89.89 | 90.06 | 94,067,072 | -0.55(-0.61%) |
Jan 19, 2005 | 91.53 | 91.60 | 90.60 | 90.61 | 71,647,832 | -0.96(-1.05%) |
Jan 18, 2005 | 90.48 | 91.68 | 90.40 | 91.56 | 74,962,824 | +0.94(+1.04%) |
Jan 14, 2005 | 90.42 | 90.84 | 90.25 | 90.62 | 54,844,392 | +0.44(+0.49%) |
Jan 13, 2005 | 90.93 | 91.00 | 90.06 | 90.18 | 72,782,184 | -0.70(-0.77%) |
Jan 12, 2005 | 90.74 | 91.08 | 90.07 | 90.88 | 96,947,840 | +0.30(+0.33%) |
Jan 11, 2005 | 90.93 | 91.01 | 90.43 | 90.58 | 82,668,720 | -0.63(-0.69%) |
Jan 10, 2005 | 90.70 | 91.56 | 90.70 | 91.20 | 74,108,336 | +0.43(+0.47%) |
Jan 07, 2005 | 91.18 | 91.38 | 90.54 | 90.78 | 73,005,824 | -0.13(-0.14%) |
Jan 06, 2005 | 90.78 | 91.32 | 90.64 | 90.91 | 63,007,992 | +0.46(+0.51%) |
Jan 05, 2005 | 91.01 | 91.40 | 90.44 | 90.45 | 85,951,224 | -0.63(-0.69%) |
Jan 04, 2005 | 92.32 | 92.39 | 90.78 | 91.07 | 90,373,952 | -1.13(-1.22%) |
Jan 03, 2005 | 93.17 | 93.32 | 91.89 | 92.20 | 73,067,144 | -0.38(-0.41%) |
Dec 31, 2004 | 92.97 | 93.24 | 92.58 | 92.58 | 37,373,704 | -0.25(-0.27%) |
Dec 30, 2004 | 93.01 | 93.17 | 92.77 | 92.84 | 27,505,180 | -0.18(-0.19%) |
Dec 29, 2004 | 92.78 | 93.04 | 92.70 | 93.01 | 31,017,454 | +0.14(+0.15%) |
Dec 28, 2004 | 92.43 | 92.99 | 92.43 | 92.88 | 30,570,314 | +0.51(+0.55%) |
Dec 27, 2004 | 92.94 | 93.01 | 92.27 | 92.37 | 39,122,600 | -0.19(-0.21%) |
Dec 23, 2004 | 92.68 | 92.95 | 92.04 | 92.56 | 33,464,002 | +0.07(+0.07%) |
Dec 22, 2004 | 92.30 | 92.80 | 92.01 | 92.49 | 41,111,308 | +0.22(+0.24%) |
Dec 21, 2004 | 91.64 | 92.34 | 91.56 | 92.27 | 43,320,524 | +0.71(+0.77%) |
Dec 20, 2004 | 91.80 | 92.19 | 91.34 | 91.56 | 61,587,244 | +0.02(+0.03%) |
Dec 17, 2004 | 91.53 | 91.95 | 91.33 | 91.54 | 92,877,264 | -1.05(-1.13%) |
Dec 16, 2004 | 92.52 | 92.92 | 92.00 | 92.59 | 67,392,624 | -0.05(-0.06%) |
Dec 15, 2004 | 92.51 | 92.82 | 92.21 | 92.65 | 61,010,152 | +0.07(+0.07%) |
Dec 14, 2004 | 92.11 | 92.71 | 92.11 | 92.58 | 54,455,444 | +0.32(+0.35%) |
Dec 13, 2004 | 91.79 | 92.28 | 91.47 | 92.25 | 50,517,428 | +0.80(+0.87%) |
Dec 10, 2004 | 91.11 | 91.63 | 91.09 | 91.46 | 62,437,292 | +0.09(+0.10%) |
Dec 09, 2004 | 90.55 | 91.56 | 90.23 | 91.37 | 79,537,040 | +0.32(+0.35%) |
Dec 08, 2004 | 90.60 | 91.07 | 90.45 | 91.04 | 57,285,200 | +0.53(+0.58%) |
Dec 07, 2004 | 91.58 | 91.68 | 90.47 | 90.52 | 67,986,552 | -0.85(-0.93%) |
Dec 06, 2004 | 91.37 | 91.70 | 91.08 | 91.37 | 43,117,896 | -0.03(-0.03%) |
Dec 03, 2004 | 91.41 | 92.08 | 91.27 | 91.40 | 64,035,096 | -0.06(-0.07%) |
Dec 02, 2004 | 91.28 | 91.87 | 91.21 | 91.46 | 78,536,552 | +0.08(+0.08%) |
Dec 01, 2004 | 90.56 | 91.59 | 90.52 | 91.38 | 65,133,704 | +1.03(+1.14%) |
Nov 30, 2004 | 90.44 | 90.62 | 90.16 | 90.35 | 71,078,304 | +0.06(+0.07%) |
Nov 29, 2004 | 91.04 | 91.21 | 90.04 | 90.29 | 80,585,152 | -0.41(-0.46%) |
Nov 26, 2004 | 90.83 | 91.19 | 90.67 | 90.71 | 20,210,678 | -0.07(-0.08%) |
Nov 24, 2004 | 90.65 | 90.89 | 90.48 | 90.78 | 38,796,932 | +0.21(+0.24%) |
Nov 23, 2004 | 90.38 | 90.64 | 89.96 | 90.56 | 54,765,064 | +0.14(+0.15%) |
Nov 22, 2004 | 89.80 | 90.53 | 89.69 | 90.42 | 49,025,440 | +0.43(+0.48%) |
Nov 19, 2004 | 90.97 | 90.99 | 89.78 | 89.99 | 70,822,704 | -1.01(-1.11%) |
Nov 18, 2004 | 90.81 | 91.05 | 90.61 | 91.01 | 41,635,692 | +0.12(+0.13%) |
Nov 17, 2004 | 90.72 | 91.31 | 90.49 | 90.88 | 71,688,016 | +0.54(+0.59%) |
Nov 16, 2004 | 90.71 | 90.75 | 90.23 | 90.35 | 52,371,096 | -0.65(-0.72%) |
Nov 15, 2004 | 90.82 | 91.03 | 90.61 | 91.00 | 46,057,120 | -0.05(-0.05%) |
Nov 12, 2004 | 90.42 | 91.20 | 90.19 | 91.04 | 72,601,864 | +0.71(+0.79%) |
Nov 11, 2004 | 89.81 | 90.53 | 89.75 | 90.33 | 50,117,000 | +0.68(+0.76%) |
Nov 10, 2004 | 89.72 | 90.09 | 89.49 | 89.65 | 59,067,500 | +0.07(+0.08%) |
Nov 09, 2004 | 89.73 | 90.06 | 89.49 | 89.58 | 58,350,796 | -0.18(-0.20%) |
Nov 08, 2004 | 89.66 | 89.85 | 89.46 | 89.76 | 44,578,568 | -0.13(-0.14%) |
Nov 05, 2004 | 89.71 | 90.16 | 89.28 | 89.89 | 82,602,432 | +0.56(+0.63%) |
Nov 04, 2004 | 87.97 | 89.42 | 87.89 | 89.33 | 72,371,320 | +1.20(+1.37%) |
Nov 03, 2004 | 88.16 | 88.42 | 87.56 | 88.12 | 100,505,648 | +1.10(+1.26%) |
Nov 02, 2004 | 87.12 | 87.81 | 86.77 | 87.03 | 73,415,512 | +0.03(+0.04%) |
Nov 01, 2004 | 87.04 | 87.25 | 86.76 | 87.00 | 47,990,768 | +0.24(+0.27%) |
Oct 29, 2004 | 86.74 | 87.10 | 86.53 | 86.76 | 63,704,472 | -0.02(-0.02%) |
Oct 28, 2004 | 86.44 | 87.04 | 86.22 | 86.77 | 71,015,280 | +0.26(+0.30%) |
Oct 27, 2004 | 85.36 | 86.68 | 85.17 | 86.51 | 96,463,776 | +1.03(+1.20%) |
Oct 26, 2004 | 84.38 | 85.53 | 84.22 | 85.49 | 71,092,656 | +1.29(+1.53%) |
Oct 25, 2004 | 84.12 | 84.40 | 83.81 | 84.20 | 57,484,048 | -0.10(-0.12%) |
Oct 22, 2004 | 85.22 | 85.27 | 84.20 | 84.30 | 63,620,576 | -0.96(-1.12%) |
Oct 21, 2004 | 84.91 | 85.32 | 84.47 | 85.26 | 69,511,680 | +0.55(+0.65%) |
Oct 20, 2004 | 84.60 | 84.94 | 84.12 | 84.71 | 74,601,408 | -0.17(-0.20%) |
Oct 19, 2004 | 85.86 | 86.02 | 84.76 | 84.87 | 73,149,080 | -0.72(-0.84%) |
Oct 18, 2004 | 84.99 | 85.76 | 84.84 | 85.59 | 57,109,188 | +0.32(+0.38%) |
Oct 15, 2004 | 85.10 | 85.64 | 84.74 | 85.27 | 82,831,416 | +0.48(+0.56%) |
Oct 14, 2004 | 85.65 | 85.79 | 84.75 | 84.80 | 84,226,200 | -0.69(-0.81%) |
Oct 13, 2004 | 86.61 | 86.66 | 85.32 | 85.49 | 71,025,464 | -0.76(-0.88%) |
Oct 12, 2004 | 85.99 | 86.48 | 85.79 | 86.25 | 54,620,104 | -0.34(-0.39%) |
Oct 11, 2004 | 86.44 | 86.62 | 86.33 | 86.58 | 26,420,014 | +0.35(+0.41%) |
Oct 08, 2004 | 86.72 | 87.14 | 86.11 | 86.23 | 67,695,328 | -0.72(-0.83%) |
Oct 07, 2004 | 87.66 | 87.68 | 86.88 | 86.95 | 51,421,236 | -0.90(-1.02%) |
Oct 06, 2004 | 87.20 | 87.89 | 87.13 | 87.85 | 55,188,980 | +0.55(+0.63%) |
Oct 05, 2004 | 87.26 | 87.50 | 87.02 | 87.30 | 48,488,796 | +0.05(+0.05%) |
Oct 04, 2004 | 87.45 | 87.71 | 87.22 | 87.25 | 43,824,028 | +0.15(+0.17%) |
Oct 01, 2004 | 86.04 | 87.10 | 86.00 | 87.10 | 81,996,504 | +1.45(+1.69%) |
Sep 30, 2004 | 85.49 | 85.82 | 85.27 | 85.66 | 56,878,768 | -0.06(-0.07%) |
Sep 29, 2004 | 85.23 | 85.72 | 85.07 | 85.72 | 44,187,924 | +0.43(+0.50%) |
Sep 28, 2004 | 85.00 | 85.46 | 84.62 | 85.29 | 54,411,868 | +0.41(+0.48%) |
Sep 27, 2004 | 85.15 | 85.23 | 84.75 | 84.88 | 51,774,692 | -0.54(-0.64%) |
Sep 24, 2004 | 85.20 | 85.63 | 85.17 | 85.43 | 45,681,872 | +0.39(+0.46%) |
Sep 23, 2004 | 85.53 | 85.61 | 85.03 | 85.03 | 57,542,892 | -0.46(-0.54%) |
Sep 22, 2004 | 86.22 | 86.24 | 85.43 | 85.49 | 64,154,876 | -1.08(-1.25%) |
Sep 21, 2004 | 86.41 | 86.97 | 86.25 | 86.58 | 53,421,296 | +0.38(+0.44%) |
Sep 20, 2004 | 86.35 | 86.60 | 86.05 | 86.20 | 48,523,892 | -0.52(-0.60%) |
Sep 17, 2004 | 86.54 | 86.88 | 86.37 | 86.72 | 43,963,116 | +0.01(+0.01%) |
Sep 16, 2004 | 86.56 | 86.89 | 86.45 | 86.71 | 31,057,378 | +0.26(+0.30%) |
Sep 15, 2004 | 86.84 | 86.88 | 86.36 | 86.45 | 50,182,500 | -0.66(-0.76%) |
Sep 14, 2004 | 86.84 | 87.14 | 86.75 | 87.11 | 36,626,340 | +0.18(+0.20%) |
Sep 13, 2004 | 86.84 | 87.17 | 86.61 | 86.94 | 58,112,676 | +0.28(+0.33%) |
Sep 10, 2004 | 86.24 | 86.81 | 85.90 | 86.65 | 36,403,488 | +0.44(+0.52%) |
Sep 09, 2004 | 86.28 | 86.51 | 85.86 | 86.21 | 44,799,336 | -0.08(-0.09%) |
Sep 08, 2004 | 86.31 | 86.65 | 86.08 | 86.28 | 43,052,656 | -0.21(-0.25%) |
Sep 07, 2004 | 86.25 | 86.71 | 86.08 | 86.50 | 48,724,696 | +0.57(+0.66%) |
Sep 03, 2004 | 86.07 | 86.47 | 85.85 | 85.93 | 39,784,244 | -0.35(-0.41%) |
Sep 02, 2004 | 85.26 | 86.38 | 85.26 | 86.28 | 55,892,636 | +0.97(+1.13%) |
Sep 01, 2004 | 85.03 | 85.56 | 84.67 | 85.32 | 68,891,664 | +0.16(+0.19%) |
Aug 31, 2004 | 84.81 | 85.20 | 84.38 | 85.16 | 57,683,412 | +0.44(+0.52%) |
Aug 30, 2004 | 85.25 | 85.33 | 84.65 | 84.71 | 34,875,880 | -0.71(-0.83%) |
Aug 27, 2004 | 85.25 | 85.56 | 85.11 | 85.42 | 32,494,960 | +0.27(+0.31%) |
Aug 26, 2004 | 85.07 | 85.31 | 84.96 | 85.15 | 34,751,012 | +0.00(+0.00%) |
Aug 25, 2004 | 84.56 | 85.28 | 84.23 | 85.15 | 50,346,376 | +0.57(+0.68%) |
Aug 24, 2004 | 84.84 | 84.87 | 84.19 | 84.58 | 39,881,708 | +0.11(+0.14%) |
Aug 23, 2004 | 84.73 | 84.90 | 84.35 | 84.46 | 44,028,744 | -0.21(-0.25%) |
Aug 20, 2004 | 84.01 | 84.79 | 83.93 | 84.67 | 58,565,296 | +0.59(+0.70%) |
Aug 19, 2004 | 84.16 | 84.32 | 83.68 | 84.08 | 52,155,944 | -0.25(-0.29%) |
Aug 18, 2004 | 83.19 | 84.44 | 83.15 | 84.33 | 56,311,592 | +0.86(+1.03%) |
Aug 17, 2004 | 83.35 | 83.76 | 83.18 | 83.47 | 53,223,884 | +0.47(+0.56%) |
Aug 16, 2004 | 82.11 | 83.26 | 82.08 | 83.00 | 59,689,868 | +0.85(+1.04%) |
Aug 13, 2004 | 82.10 | 82.28 | 81.69 | 82.15 | 54,331,104 | +0.16(+0.20%) |
Aug 12, 2004 | 82.48 | 82.74 | 81.72 | 81.99 | 65,295,624 | -0.90(-1.09%) |
Aug 11, 2004 | 82.51 | 83.03 | 82.08 | 82.90 | 69,187,976 | -0.17(-0.20%) |
Aug 10, 2004 | 82.25 | 83.09 | 82.21 | 83.07 | 73,202,712 | +1.06(+1.29%) |
Aug 09, 2004 | 82.02 | 82.38 | 81.91 | 82.01 | 48,903,708 | +0.11(+0.14%) |
Aug 06, 2004 | 82.49 | 82.75 | 81.72 | 81.89 | 97,529,896 | -1.19(-1.43%) |
Aug 05, 2004 | 84.53 | 84.60 | 82.98 | 83.08 | 66,329,512 | -1.38(-1.63%) |
Aug 04, 2004 | 84.22 | 84.88 | 84.03 | 84.46 | 53,288,472 | -0.01(-0.01%) |
Aug 03, 2004 | 85.02 | 85.12 | 84.43 | 84.47 | 53,388,024 | -0.66(-0.77%) |
Aug 02, 2004 | 84.45 | 85.35 | 84.35 | 85.13 | 50,636,164 | +0.18(+0.21%) |
Jul 30, 2004 | 84.55 | 85.00 | 84.38 | 84.95 | 54,264,428 | +0.21(+0.24%) |
Jul 29, 2004 | 84.72 | 84.97 | 84.31 | 84.74 | 68,310,000 | +0.36(+0.43%) |
Jul 28, 2004 | 83.96 | 84.59 | 83.23 | 84.38 | 86,217,392 | +0.25(+0.30%) |
Jul 27, 2004 | 83.58 | 84.39 | 83.52 | 84.13 | 66,950,316 | +0.78(+0.94%) |
Jul 26, 2004 | 83.70 | 83.87 | 82.94 | 83.35 | 64,835,956 | -0.16(-0.19%) |
Jul 23, 2004 | 84.02 | 84.08 | 83.30 | 83.51 | 64,731,576 | -0.71(-0.84%) |
Jul 22, 2004 | 83.82 | 84.61 | 83.36 | 84.22 | 94,812,872 | +0.23(+0.27%) |
Jul 21, 2004 | 85.70 | 85.89 | 83.89 | 83.98 | 73,412,120 | -1.58(-1.85%) |
Jul 20, 2004 | 84.71 | 85.76 | 84.50 | 85.56 | 61,712,240 | +1.07(+1.27%) |
Jul 19, 2004 | 84.88 | 85.04 | 84.30 | 84.49 | 51,667,052 | -0.36(-0.42%) |
Jul 16, 2004 | 85.51 | 85.59 | 84.64 | 84.85 | 53,330,224 | -0.07(-0.08%) |
Jul 15, 2004 | 85.64 | 85.77 | 84.84 | 84.92 | 50,151,836 | -0.55(-0.65%) |
Jul 14, 2004 | 85.27 | 86.14 | 85.17 | 85.47 | 70,769,728 | -0.26(-0.30%) |
Jul 13, 2004 | 85.78 | 85.86 | 85.53 | 85.73 | 34,990,696 | +0.06(+0.07%) |
Jul 12, 2004 | 85.47 | 85.87 | 85.07 | 85.67 | 46,568,844 | +0.04(+0.04%) |
Jul 09, 2004 | 85.59 | 85.79 | 85.36 | 85.63 | 35,766,768 | +0.24(+0.28%) |
Jul 08, 2004 | 85.69 | 86.08 | 85.23 | 85.40 | 59,095,420 | -0.61(-0.71%) |
Jul 07, 2004 | 85.69 | 86.28 | 85.65 | 86.01 | 39,207,016 | +0.25(+0.29%) |
Jul 06, 2004 | 86.12 | 86.18 | 85.56 | 85.76 | 50,509,208 | -0.76(-0.88%) |
Jul 02, 2004 | 86.73 | 86.83 | 86.30 | 86.51 | 45,171,972 | -0.05(-0.05%) |
Jul 01, 2004 | 87.56 | 87.68 | 86.28 | 86.56 | 75,389,088 | -1.22(-1.39%) |
Jun 30, 2004 | 87.43 | 87.98 | 87.10 | 87.78 | 68,643,760 | +0.47(+0.54%) |
Jun 29, 2004 | 86.99 | 87.50 | 86.93 | 87.31 | 37,091,616 | +0.36(+0.41%) |
Jun 28, 2004 | 87.78 | 87.84 | 86.92 | 86.95 | 53,874,308 | -0.30(-0.34%) |
Jun 25, 2004 | 87.69 | 88.09 | 87.13 | 87.25 | 42,892,564 | -0.42(-0.48%) |
Jun 24, 2004 | 87.76 | 88.09 | 87.57 | 87.67 | 51,422,016 | -0.28(-0.31%) |
Jun 23, 2004 | 87.05 | 88.02 | 86.93 | 87.95 | 46,665,528 | +0.75(+0.86%) |
Jun 22, 2004 | 86.71 | 87.28 | 86.35 | 87.20 | 48,723,260 | +0.44(+0.50%) |
Jun 21, 2004 | 87.18 | 87.48 | 86.71 | 86.76 | 32,284,764 | -0.33(-0.38%) |
Jun 18, 2004 | 86.81 | 87.54 | 86.74 | 87.09 | 41,498,952 | -0.15(-0.18%) |
Jun 17, 2004 | 87.21 | 87.43 | 86.86 | 87.24 | 37,153,984 | -0.13(-0.15%) |
Jun 16, 2004 | 87.37 | 87.53 | 87.14 | 87.37 | 34,757,148 | -0.02(-0.02%) |
Jun 15, 2004 | 87.30 | 87.71 | 87.00 | 87.39 | 48,858,040 | +0.61(+0.71%) |
Jun 14, 2004 | 87.23 | 87.26 | 86.51 | 86.77 | 45,195,852 | -0.87(-0.99%) |
Jun 10, 2004 | 87.40 | 87.64 | 87.32 | 87.64 | 28,338,266 | +0.43(+0.49%) |
Jun 09, 2004 | 87.76 | 87.91 | 87.16 | 87.21 | 48,032,260 | -0.82(-0.93%) |
Jun 08, 2004 | 87.66 | 88.08 | 87.50 | 88.03 | 42,867,512 | +0.12(+0.14%) |
Jun 07, 2004 | 86.99 | 87.99 | 86.93 | 87.91 | 41,332,204 | +1.32(+1.52%) |
Jun 04, 2004 | 86.59 | 87.05 | 86.38 | 86.59 | 42,748,388 | +0.68(+0.79%) |
Jun 03, 2004 | 86.46 | 86.75 | 85.89 | 85.91 | 50,532,564 | -0.80(-0.92%) |
Jun 02, 2004 | 86.63 | 86.97 | 86.19 | 86.71 | 51,905,952 | +0.32(+0.37%) |
Jun 01, 2004 | 86.19 | 86.50 | 85.74 | 86.38 | 53,580,216 | -0.12(-0.13%) |
May 28, 2004 | 86.40 | 86.51 | 86.12 | 86.50 | 30,493,724 | -0.01(-0.01%) |
May 27, 2004 | 86.25 | 86.63 | 85.89 | 86.51 | 59,130,908 | +0.48(+0.56%) |
May 26, 2004 | 85.58 | 86.06 | 85.46 | 86.02 | 46,948,660 | +0.30(+0.35%) |
May 25, 2004 | 84.23 | 85.82 | 84.00 | 85.72 | 67,480,568 | +1.21(+1.43%) |
May 24, 2004 | 84.71 | 84.89 | 84.06 | 84.51 | 53,465,264 | +0.35(+0.42%) |
May 21, 2004 | 84.28 | 84.73 | 83.90 | 84.16 | 61,964,188 | +0.15(+0.17%) |
May 20, 2004 | 83.89 | 84.21 | 83.57 | 84.02 | 49,746,448 | +0.27(+0.32%) |
May 19, 2004 | 84.69 | 85.21 | 83.66 | 83.75 | 71,789,784 | -0.29(-0.35%) |
May 18, 2004 | 83.92 | 84.26 | 83.79 | 84.04 | 39,412,124 | +0.42(+0.50%) |
May 17, 2004 | 83.46 | 83.92 | 83.09 | 83.62 | 71,867,944 | -0.72(-0.85%) |
May 14, 2004 | 84.29 | 84.87 | 83.75 | 84.34 | 70,630,776 | +0.04(+0.05%) |
May 13, 2004 | 84.12 | 84.93 | 84.02 | 84.30 | 75,036,936 | -0.35(-0.42%) |
May 12, 2004 | 84.01 | 84.72 | 82.82 | 84.65 | 118,600,536 | +0.54(+0.64%) |
May 11, 2004 | 83.89 | 84.35 | 83.79 | 84.12 | 63,085,364 | +0.71(+0.85%) |
May 10, 2004 | 83.88 | 84.12 | 83.05 | 83.41 | 98,330,096 | -0.87(-1.03%) |
May 07, 2004 | 85.24 | 86.02 | 84.28 | 84.28 | 79,536,776 | -1.42(-1.65%) |
May 06, 2004 | 85.86 | 86.29 | 85.07 | 85.69 | 71,776,216 | -0.74(-0.86%) |
May 05, 2004 | 86.15 | 86.58 | 85.96 | 86.44 | 44,924,068 | +0.55(+0.64%) |
May 04, 2004 | 86.03 | 86.81 | 85.58 | 85.89 | 66,800,400 | -0.07(-0.08%) |
May 03, 2004 | 85.36 | 86.06 | 85.34 | 85.95 | 44,054,580 | +0.91(+1.07%) |
Apr 30, 2004 | 85.93 | 86.13 | 85.00 | 85.04 | 63,522,980 | -0.67(-0.78%) |
Apr 29, 2004 | 86.39 | 86.85 | 85.20 | 85.71 | 90,954,968 | -0.76(-0.88%) |
Apr 28, 2004 | 87.29 | 87.38 | 86.22 | 86.47 | 65,474,636 | -1.13(-1.29%) |
Apr 27, 2004 | 87.55 | 88.23 | 87.34 | 87.60 | 56,744,900 | +0.08(+0.09%) |
Apr 26, 2004 | 87.76 | 88.09 | 87.07 | 87.53 | 46,406,796 | -0.12(-0.14%) |
Apr 23, 2004 | 87.69 | 87.81 | 87.21 | 87.65 | 38,389,196 | +0.08(+0.10%) |
Apr 22, 2004 | 86.21 | 87.89 | 86.18 | 87.56 | 81,084,088 | +1.21(+1.40%) |
Apr 21, 2004 | 85.99 | 86.57 | 85.74 | 86.35 | 65,632,640 | +0.57(+0.67%) |
Apr 20, 2004 | 87.43 | 87.62 | 85.67 | 85.78 | 69,616,848 | -1.46(-1.68%) |
Apr 19, 2004 | 87.04 | 87.36 | 86.81 | 87.24 | 36,895,904 | +0.00(+0.00%) |
Apr 16, 2004 | 86.88 | 87.41 | 86.59 | 87.24 | 61,401,188 | +0.67(+0.77%) |
Apr 15, 2004 | 86.95 | 87.20 | 86.12 | 86.58 | 80,418,272 | -0.33(-0.38%) |
Apr 14, 2004 | 86.31 | 87.10 | 86.26 | 86.91 | 81,339,560 | +0.14(+0.16%) |
Apr 13, 2004 | 88.34 | 88.37 | 86.62 | 86.77 | 73,374,280 | -1.23(-1.40%) |
Apr 12, 2004 | 87.82 | 88.20 | 87.81 | 88.00 | 30,141,700 | +0.34(+0.39%) |
Apr 08, 2004 | 88.45 | 88.45 | 87.17 | 87.66 | 61,243,572 | -0.20(-0.23%) |
Apr 07, 2004 | 88.12 | 88.12 | 87.46 | 87.86 | 59,889,364 | -0.21(-0.23%) |
Apr 06, 2004 | 88.01 | 88.28 | 87.85 | 88.06 | 37,170,684 | -0.28(-0.32%) |
Apr 05, 2004 | 87.73 | 88.43 | 87.71 | 88.35 | 39,509,200 | +0.48(+0.55%) |
Apr 02, 2004 | 87.99 | 88.02 | 87.30 | 87.86 | 66,540,232 | +0.66(+0.76%) |
Apr 01, 2004 | 86.66 | 87.27 | 86.64 | 87.20 | 58,896,576 | +0.52(+0.60%) |
Mar 31, 2004 | 86.60 | 86.91 | 86.13 | 86.68 | 63,411,948 | +0.10(+0.12%) |
Mar 30, 2004 | 86.07 | 86.66 | 86.01 | 86.58 | 50,966,656 | +0.29(+0.34%) |
Mar 29, 2004 | 85.56 | 86.41 | 85.52 | 86.29 | 57,563,636 | +1.20(+1.41%) |
Mar 26, 2004 | 85.04 | 85.68 | 84.92 | 85.10 | 48,815,768 | +0.02(+0.03%) |
Mar 25, 2004 | 84.37 | 85.30 | 84.15 | 85.07 | 65,232,212 | +1.11(+1.32%) |
Mar 24, 2004 | 83.98 | 84.41 | 83.43 | 83.96 | 67,320,080 | +0.07(+0.08%) |
Mar 23, 2004 | 84.50 | 84.61 | 83.82 | 83.89 | 70,612,640 | -0.15(-0.17%) |
Mar 22, 2004 | 84.72 | 84.74 | 83.62 | 84.04 | 81,888,736 | -1.08(-1.27%) |
Mar 19, 2004 | 86.15 | 86.28 | 85.10 | 85.12 | 63,471,312 | -1.54(-1.78%) |
Mar 18, 2004 | 86.38 | 86.81 | 85.79 | 86.66 | 78,323,224 | +0.02(+0.03%) |
Mar 17, 2004 | 85.98 | 86.81 | 85.92 | 86.64 | 54,656,116 | +0.96(+1.12%) |
Mar 16, 2004 | 85.67 | 85.89 | 84.95 | 85.68 | 78,430,736 | +0.45(+0.53%) |
Mar 15, 2004 | 86.05 | 86.11 | 85.00 | 85.23 | 75,287,448 | -1.06(-1.23%) |
Mar 12, 2004 | 85.63 | 86.38 | 85.52 | 86.28 | 70,492,208 | +1.12(+1.31%) |
Mar 11, 2004 | 86.15 | 86.81 | 85.15 | 85.17 | 116,710,984 | -1.12(-1.30%) |
Mar 10, 2004 | 87.92 | 87.96 | 86.27 | 86.28 | 88,479,192 | -1.47(-1.68%) |
Mar 09, 2004 | 88.22 | 88.30 | 87.56 | 87.76 | 51,864,984 | -0.35(-0.40%) |
Mar 08, 2004 | 89.17 | 89.38 | 88.07 | 88.11 | 51,263,488 | -1.09(-1.22%) |
Mar 05, 2004 | 88.46 | 89.63 | 88.35 | 89.20 | 72,966,152 | +0.30(+0.34%) |
Mar 04, 2004 | 88.69 | 88.98 | 88.54 | 88.90 | 27,498,004 | +0.23(+0.26%) |
Mar 03, 2004 | 88.33 | 88.81 | 88.08 | 88.67 | 40,911,420 | +0.16(+0.18%) |
Mar 02, 2004 | 88.86 | 89.65 | 88.32 | 88.51 | 50,373,908 | -0.52(-0.59%) |