Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 79.60 | 80.60 | 79.00 | 79.20 | 194,815 | +0.60(+0.76%) |
Mar 30, 2005 | 78.40 | 81.60 | 76.80 | 78.60 | 343,615 | +0.00(+0.00%) |
Mar 29, 2005 | 76.60 | 79.40 | 76.60 | 78.60 | 159,275 | +1.00(+1.29%) |
Mar 28, 2005 | 78.00 | 79.00 | 77.60 | 77.60 | 110,395 | +0.40(+0.52%) |
Mar 24, 2005 | 76.00 | 78.80 | 76.00 | 77.20 | 134,495 | +1.60(+2.12%) |
Mar 23, 2005 | 76.40 | 77.60 | 75.20 | 75.60 | 176,420 | -2.40(-3.08%) |
Mar 22, 2005 | 80.60 | 80.80 | 75.00 | 78.00 | 714,865 | -3.60(-4.41%) |
Mar 21, 2005 | 81.80 | 82.00 | 80.20 | 81.60 | 107,195 | -0.40(-0.49%) |
Mar 18, 2005 | 83.40 | 83.40 | 81.40 | 82.00 | 279,725 | -1.40(-1.68%) |
Mar 17, 2005 | 82.00 | 84.60 | 81.40 | 83.40 | 437,935 | +1.60(+1.96%) |
Mar 16, 2005 | 82.00 | 83.60 | 81.80 | 81.80 | 211,945 | -0.60(-0.73%) |
Mar 15, 2005 | 84.80 | 84.80 | 81.00 | 82.40 | 277,010 | -2.40(-2.83%) |
Mar 14, 2005 | 81.40 | 85.60 | 80.80 | 84.80 | 691,310 | +4.20(+5.21%) |
Mar 11, 2005 | 81.00 | 83.00 | 78.40 | 80.60 | 843,395 | +0.00(+0.00%) |
Mar 10, 2005 | 75.00 | 83.40 | 74.60 | 80.60 | 619,485 | +5.40(+7.18%) |
Mar 09, 2005 | 74.60 | 76.20 | 73.40 | 75.20 | 123,215 | +0.20(+0.27%) |
Mar 08, 2005 | 75.60 | 76.60 | 73.80 | 75.00 | 275,460 | -3.00(-3.85%) |
Mar 07, 2005 | 76.00 | 78.60 | 75.00 | 78.00 | 155,325 | +1.20(+1.56%) |
Mar 04, 2005 | 76.80 | 78.00 | 75.60 | 76.80 | 227,680 | +0.20(+0.26%) |
Mar 03, 2005 | 74.20 | 77.20 | 74.00 | 76.60 | 318,325 | +3.60(+4.93%) |
Mar 02, 2005 | 72.80 | 74.40 | 72.40 | 73.00 | 307,350 | -1.00(-1.35%) |
Mar 01, 2005 | 69.80 | 75.20 | 69.20 | 74.00 | 316,775 | +4.00(+5.71%) |
Feb 28, 2005 | 69.20 | 70.40 | 68.80 | 70.00 | 134,600 | +1.20(+1.74%) |
Feb 25, 2005 | 69.00 | 70.60 | 68.40 | 68.80 | 112,380 | -0.60(-0.86%) |
Feb 24, 2005 | 69.60 | 69.60 | 68.20 | 69.40 | 88,260 | +0.00(+0.00%) |
Feb 23, 2005 | 60.40 | 70.80 | 60.40 | 69.40 | 221,480 | -0.80(-1.14%) |
Feb 22, 2005 | 70.60 | 70.80 | 54.20 | 70.20 | 95,035 | -0.60(-0.85%) |
Feb 18, 2005 | 70.60 | 71.00 | 70.40 | 70.80 | 55,080 | +0.40(+0.57%) |
Feb 17, 2005 | 71.20 | 71.40 | 70.20 | 70.40 | 99,545 | -1.20(-1.68%) |
Feb 16, 2005 | 71.60 | 71.80 | 70.80 | 71.60 | 87,720 | +0.40(+0.56%) |
Feb 15, 2005 | 70.80 | 72.40 | 70.80 | 71.20 | 171,890 | +0.40(+0.56%) |
Feb 14, 2005 | 72.00 | 72.20 | 70.40 | 70.80 | 81,350 | -1.40(-1.94%) |
Feb 11, 2005 | 71.00 | 72.40 | 69.80 | 72.20 | 165,085 | +2.00(+2.85%) |
Feb 10, 2005 | 71.40 | 72.00 | 69.80 | 70.20 | 158,355 | -1.20(-1.68%) |
Feb 09, 2005 | 74.00 | 74.00 | 71.00 | 71.40 | 69,275 | -2.20(-2.99%) |
Feb 08, 2005 | 74.20 | 74.40 | 73.60 | 73.60 | 83,090 | -0.40(-0.54%) |
Feb 07, 2005 | 75.40 | 75.40 | 73.60 | 74.00 | 70,285 | -0.80(-1.07%) |
Feb 04, 2005 | 75.20 | 76.20 | 73.20 | 74.80 | 172,920 | +0.00(+0.00%) |
Feb 03, 2005 | 73.60 | 75.20 | 73.40 | 74.80 | 321,330 | +1.00(+1.36%) |
Feb 02, 2005 | 71.80 | 73.80 | 71.60 | 73.80 | 260,040 | +2.40(+3.36%) |
Feb 01, 2005 | 71.20 | 71.60 | 70.80 | 71.40 | 214,430 | +0.60(+0.85%) |
Jan 31, 2005 | 70.80 | 71.40 | 70.60 | 70.80 | 242,860 | +0.40(+0.57%) |
Jan 28, 2005 | 70.40 | 70.80 | 69.80 | 70.40 | 166,230 | +0.20(+0.28%) |
Jan 27, 2005 | 70.00 | 70.60 | 69.60 | 70.20 | 201,450 | +0.40(+0.57%) |
Jan 26, 2005 | 71.00 | 71.00 | 69.00 | 69.80 | 668,625 | -1.60(-2.24%) |
Jan 25, 2005 | 73.40 | 74.00 | 71.00 | 71.40 | 302,870 | -2.00(-2.72%) |
Jan 24, 2005 | 74.80 | 75.20 | 72.60 | 73.40 | 132,855 | -1.40(-1.87%) |
Jan 21, 2005 | 75.00 | 76.00 | 74.20 | 74.80 | 151,715 | +0.60(+0.81%) |
Jan 20, 2005 | 75.00 | 76.20 | 73.20 | 74.20 | 118,510 | -0.60(-0.80%) |
Jan 19, 2005 | 72.80 | 76.20 | 72.80 | 74.80 | 193,305 | +1.40(+1.91%) |
Jan 18, 2005 | 72.20 | 74.60 | 72.20 | 73.40 | 171,830 | +1.40(+1.94%) |
Jan 14, 2005 | 71.20 | 72.60 | 71.00 | 72.00 | 89,310 | +1.00(+1.41%) |
Jan 13, 2005 | 72.40 | 73.00 | 70.80 | 71.00 | 142,790 | -0.40(-0.56%) |
Jan 12, 2005 | 70.80 | 71.60 | 70.20 | 71.40 | 131,175 | +0.60(+0.85%) |
Jan 11, 2005 | 74.00 | 74.40 | 70.40 | 70.80 | 214,605 | -3.60(-4.84%) |
Jan 10, 2005 | 69.00 | 78.00 | 69.00 | 74.40 | 562,205 | +5.20(+7.51%) |
Jan 07, 2005 | 69.00 | 70.20 | 69.00 | 69.20 | 137,050 | +0.00(+0.00%) |
Jan 06, 2005 | 69.40 | 69.80 | 69.00 | 69.20 | 131,600 | -0.40(-0.57%) |
Jan 05, 2005 | 70.00 | 70.40 | 69.20 | 69.60 | 203,185 | -0.40(-0.57%) |
Jan 04, 2005 | 71.00 | 71.40 | 69.60 | 70.00 | 344,860 | -3.00(-4.11%) |
Jan 03, 2005 | 73.20 | 74.00 | 72.40 | 73.00 | 180,685 | -0.20(-0.27%) |
Dec 31, 2004 | 72.40 | 75.60 | 72.20 | 73.20 | 124,410 | +0.60(+0.83%) |
Dec 30, 2004 | 72.60 | 73.20 | 72.40 | 72.60 | 135,215 | -0.40(-0.55%) |
Dec 29, 2004 | 73.00 | 73.40 | 72.60 | 73.00 | 114,820 | +0.00(+0.00%) |
Dec 28, 2004 | 72.00 | 73.60 | 72.00 | 73.00 | 128,340 | -0.40(-0.54%) |
Dec 27, 2004 | 73.60 | 74.80 | 72.80 | 73.40 | 202,395 | -0.60(-0.81%) |
Dec 23, 2004 | 71.60 | 74.20 | 71.20 | 74.00 | 283,935 | +1.80(+2.49%) |
Dec 22, 2004 | 70.00 | 72.80 | 69.80 | 72.20 | 232,400 | +2.20(+3.14%) |
Dec 21, 2004 | 68.80 | 70.20 | 68.60 | 70.00 | 212,550 | +1.20(+1.74%) |
Dec 20, 2004 | 68.60 | 69.40 | 68.20 | 68.80 | 226,295 | -1.20(-1.71%) |
Dec 17, 2004 | 67.80 | 70.00 | 66.60 | 70.00 | 301,450 | +1.80(+2.64%) |
Dec 16, 2004 | 66.40 | 68.40 | 66.20 | 68.20 | 318,195 | -1.00(-1.45%) |
Dec 15, 2004 | 70.20 | 71.60 | 67.80 | 69.20 | 272,075 | -3.20(-4.42%) |
Dec 14, 2004 | 71.00 | 72.60 | 70.80 | 72.40 | 164,565 | +1.00(+1.40%) |
Dec 13, 2004 | 70.00 | 72.60 | 69.80 | 71.40 | 132,995 | +0.60(+0.85%) |
Dec 10, 2004 | 71.60 | 73.00 | 70.00 | 70.80 | 121,515 | -1.80(-2.48%) |
Dec 09, 2004 | 68.60 | 72.80 | 68.00 | 72.60 | 192,280 | +3.80(+5.52%) |
Dec 08, 2004 | 68.20 | 68.80 | 67.40 | 68.80 | 168,625 | +0.60(+0.88%) |
Dec 07, 2004 | 68.00 | 70.00 | 65.00 | 68.20 | 579,070 | -4.60(-6.32%) |
Dec 06, 2004 | 74.00 | 74.00 | 72.00 | 72.80 | 96,500 | -0.80(-1.09%) |
Dec 03, 2004 | 73.20 | 73.60 | 72.60 | 73.60 | 71,435 | +0.20(+0.27%) |
Dec 02, 2004 | 74.80 | 75.00 | 73.20 | 73.40 | 104,230 | -1.60(-2.13%) |
Dec 01, 2004 | 73.80 | 76.00 | 73.60 | 75.00 | 106,330 | +1.60(+2.18%) |
Nov 30, 2004 | 76.00 | 76.40 | 53.40 | 73.40 | 124,350 | -2.80(-3.67%) |
Nov 29, 2004 | 78.00 | 78.00 | 75.60 | 76.20 | 71,870 | -0.80(-1.04%) |
Nov 26, 2004 | 74.20 | 77.00 | 74.00 | 77.00 | 76,745 | +3.20(+4.34%) |
Nov 24, 2004 | 73.80 | 74.00 | 72.80 | 73.80 | 48,620 | +0.60(+0.82%) |
Nov 23, 2004 | 75.40 | 76.00 | 72.20 | 73.20 | 93,605 | -1.80(-2.40%) |
Nov 22, 2004 | 74.40 | 76.00 | 74.00 | 75.00 | 51,080 | +0.40(+0.54%) |
Nov 19, 2004 | 76.60 | 76.60 | 74.20 | 74.60 | 74,070 | -2.00(-2.61%) |
Nov 18, 2004 | 76.80 | 77.40 | 76.00 | 76.60 | 75,355 | +0.00(+0.00%) |
Nov 17, 2004 | 73.60 | 77.20 | 73.60 | 76.60 | 183,295 | +3.00(+4.08%) |
Nov 16, 2004 | 71.60 | 74.80 | 71.60 | 73.60 | 155,470 | +2.00(+2.79%) |
Nov 15, 2004 | 70.60 | 72.40 | 70.20 | 71.60 | 117,005 | +1.00(+1.42%) |
Nov 12, 2004 | 71.20 | 71.20 | 69.80 | 70.60 | 114,890 | -0.20(-0.28%) |
Nov 11, 2004 | 71.40 | 71.40 | 70.20 | 70.80 | 80,135 | +0.40(+0.57%) |
Nov 10, 2004 | 70.60 | 71.80 | 70.00 | 70.40 | 112,420 | -0.20(-0.28%) |
Nov 09, 2004 | 71.00 | 71.20 | 70.00 | 70.60 | 68,415 | -0.80(-1.12%) |
Nov 08, 2004 | 71.80 | 72.00 | 70.40 | 71.40 | 87,270 | -0.60(-0.83%) |
Nov 05, 2004 | 71.80 | 73.60 | 71.40 | 72.00 | 90,055 | +0.00(+0.00%) |
Nov 04, 2004 | 70.00 | 72.80 | 69.00 | 72.00 | 97,335 | +2.00(+2.86%) |
Nov 03, 2004 | 71.80 | 72.60 | 69.60 | 70.00 | 141,465 | -1.80(-2.51%) |
Nov 02, 2004 | 72.40 | 73.00 | 70.40 | 71.80 | 157,445 | -1.00(-1.37%) |
Nov 01, 2004 | 74.00 | 74.20 | 72.80 | 72.80 | 73,730 | -1.60(-2.15%) |
Oct 29, 2004 | 74.00 | 74.40 | 73.60 | 74.40 | 58,940 | +0.20(+0.27%) |
Oct 28, 2004 | 74.40 | 74.80 | 73.20 | 74.20 | 81,410 | +0.00(+0.00%) |
Oct 27, 2004 | 73.60 | 74.40 | 73.00 | 74.20 | 51,000 | +0.60(+0.82%) |
Oct 26, 2004 | 73.20 | 73.80 | 73.00 | 73.60 | 63,375 | +0.20(+0.27%) |
Oct 25, 2004 | 73.80 | 74.60 | 73.20 | 73.40 | 46,865 | -0.40(-0.54%) |
Oct 22, 2004 | 75.60 | 75.60 | 73.20 | 73.80 | 84,155 | -1.00(-1.34%) |
Oct 21, 2004 | 75.00 | 75.20 | 73.40 | 74.80 | 118,405 | +0.40(+0.54%) |
Oct 20, 2004 | 75.40 | 76.20 | 74.20 | 74.40 | 91,835 | -0.60(-0.80%) |
Oct 19, 2004 | 75.00 | 76.80 | 74.60 | 75.00 | 147,880 | +0.60(+0.81%) |
Oct 18, 2004 | 71.80 | 74.40 | 71.60 | 74.40 | 115,470 | +2.60(+3.62%) |
Oct 15, 2004 | 71.60 | 73.00 | 71.20 | 71.80 | 71,870 | +0.20(+0.28%) |
Oct 14, 2004 | 71.60 | 73.00 | 71.60 | 71.60 | 118,335 | -0.20(-0.28%) |
Oct 13, 2004 | 69.40 | 72.40 | 69.40 | 71.80 | 132,110 | +2.40(+3.46%) |
Oct 12, 2004 | 68.20 | 71.20 | 67.00 | 69.40 | 138,880 | +1.00(+1.46%) |
Oct 11, 2004 | 69.00 | 69.60 | 68.00 | 68.40 | 58,755 | -0.80(-1.16%) |
Oct 08, 2004 | 70.40 | 71.20 | 68.60 | 69.20 | 79,245 | -1.40(-1.98%) |
Oct 07, 2004 | 69.60 | 71.00 | 69.60 | 70.60 | 104,300 | -0.40(-0.56%) |
Oct 06, 2004 | 72.00 | 72.20 | 70.60 | 71.00 | 98,340 | -1.00(-1.39%) |
Oct 05, 2004 | 72.60 | 73.80 | 71.80 | 72.00 | 150,745 | +0.60(+0.84%) |
Oct 04, 2004 | 70.20 | 73.00 | 70.20 | 71.40 | 146,425 | +1.20(+1.71%) |
Oct 01, 2004 | 70.00 | 71.00 | 70.00 | 70.20 | 84,765 | -0.20(-0.28%) |
Sep 30, 2004 | 70.40 | 71.40 | 69.80 | 70.40 | 88,420 | +0.00(+0.00%) |
Sep 29, 2004 | 69.40 | 71.40 | 69.20 | 70.40 | 122,270 | +1.00(+1.44%) |
Sep 28, 2004 | 71.20 | 71.40 | 68.00 | 69.40 | 183,965 | -2.20(-3.07%) |
Sep 27, 2004 | 72.00 | 72.40 | 70.60 | 71.60 | 219,960 | +0.40(+0.56%) |
Sep 24, 2004 | 72.00 | 72.40 | 69.40 | 71.20 | 349,755 | -0.40(-0.56%) |
Sep 23, 2004 | 79.40 | 79.40 | 71.60 | 71.60 | 377,080 | -3.60(-4.79%) |
Sep 22, 2004 | 74.60 | 77.00 | 72.80 | 75.20 | 436,205 | +1.40(+1.90%) |
Sep 21, 2004 | 68.20 | 73.80 | 68.20 | 73.80 | 311,845 | +5.80(+8.53%) |
Sep 20, 2004 | 67.20 | 68.20 | 67.20 | 68.00 | 180,555 | +1.00(+1.49%) |
Sep 17, 2004 | 68.00 | 69.00 | 66.20 | 67.00 | 187,795 | -1.00(-1.47%) |
Sep 16, 2004 | 70.20 | 70.60 | 65.60 | 68.00 | 297,850 | -2.20(-3.13%) |
Sep 15, 2004 | 69.60 | 71.80 | 69.20 | 70.20 | 140,390 | -0.20(-0.28%) |
Sep 14, 2004 | 70.00 | 76.60 | 69.40 | 70.40 | 479,245 | -2.00(-2.76%) |
Sep 13, 2004 | 74.00 | 74.80 | 71.00 | 72.40 | 202,885 | -1.60(-2.16%) |
Sep 10, 2004 | 74.80 | 74.80 | 73.20 | 74.00 | 176,970 | -0.40(-0.54%) |
Sep 09, 2004 | 75.00 | 75.60 | 74.00 | 74.40 | 256,270 | -0.60(-0.80%) |
Sep 08, 2004 | 76.40 | 77.00 | 73.80 | 75.00 | 392,420 | +1.00(+1.35%) |
Sep 07, 2004 | 86.40 | 87.00 | 72.20 | 74.00 | 1,202,940 | -17.00(-18.68%) |
Sep 03, 2004 | 91.00 | 92.20 | 90.00 | 91.00 | 48,225 | -0.80(-0.87%) |
Sep 02, 2004 | 91.00 | 92.00 | 90.40 | 91.80 | 44,140 | +0.80(+0.88%) |
Sep 01, 2004 | 87.60 | 91.80 | 87.00 | 91.00 | 140,130 | +3.00(+3.41%) |
Aug 31, 2004 | 87.40 | 88.80 | 86.40 | 88.00 | 131,540 | +0.20(+0.23%) |
Aug 30, 2004 | 88.00 | 89.20 | 87.00 | 87.80 | 57,165 | -0.20(-0.23%) |
Aug 27, 2004 | 87.40 | 89.00 | 87.00 | 88.00 | 85,155 | +0.40(+0.46%) |
Aug 26, 2004 | 87.20 | 88.00 | 87.00 | 87.60 | 68,830 | +0.00(+0.00%) |
Aug 25, 2004 | 89.00 | 89.60 | 87.20 | 87.60 | 145,165 | -2.40(-2.67%) |
Aug 24, 2004 | 90.40 | 91.00 | 89.00 | 90.00 | 53,405 | -0.60(-0.66%) |
Aug 23, 2004 | 91.00 | 91.20 | 90.00 | 90.60 | 62,855 | -0.40(-0.44%) |
Aug 20, 2004 | 90.20 | 91.60 | 90.20 | 91.00 | 45,570 | +0.40(+0.44%) |
Aug 19, 2004 | 91.40 | 91.60 | 90.20 | 90.60 | 85,675 | -1.40(-1.52%) |
Aug 18, 2004 | 91.40 | 92.00 | 91.00 | 92.00 | 49,425 | -0.20(-0.22%) |
Aug 17, 2004 | 90.60 | 92.80 | 90.60 | 92.20 | 72,020 | +1.40(+1.54%) |
Aug 16, 2004 | 88.40 | 92.00 | 88.40 | 90.80 | 87,925 | +1.40(+1.57%) |
Aug 13, 2004 | 88.80 | 89.60 | 88.40 | 89.40 | 89,980 | +0.60(+0.68%) |
Aug 12, 2004 | 90.00 | 91.00 | 88.60 | 88.80 | 78,050 | -1.80(-1.99%) |
Aug 11, 2004 | 91.60 | 91.60 | 90.00 | 90.60 | 61,790 | -1.00(-1.09%) |
Aug 10, 2004 | 90.60 | 92.00 | 90.44 | 91.60 | 64,280 | +0.60(+0.66%) |
Aug 09, 2004 | 92.00 | 92.80 | 90.60 | 91.00 | 88,335 | -1.80(-1.94%) |
Aug 06, 2004 | 91.00 | 94.20 | 86.80 | 92.80 | 186,130 | +0.80(+0.87%) |
Aug 05, 2004 | 92.00 | 93.80 | 91.40 | 92.00 | 77,405 | +0.00(+0.00%) |
Aug 04, 2004 | 95.20 | 95.20 | 89.80 | 92.00 | 277,285 | -3.40(-3.56%) |
Aug 03, 2004 | 97.40 | 97.80 | 95.00 | 95.40 | 80,525 | -1.80(-1.85%) |
Aug 02, 2004 | 97.40 | 97.80 | 96.60 | 97.20 | 38,920 | -1.00(-1.02%) |
Jul 30, 2004 | 97.60 | 98.60 | 97.20 | 98.20 | 43,600 | +0.80(+0.82%) |
Jul 29, 2004 | 96.80 | 98.40 | 96.20 | 97.40 | 58,450 | +0.60(+0.62%) |
Jul 28, 2004 | 97.20 | 97.40 | 95.80 | 96.80 | 77,705 | -0.40(-0.41%) |
Jul 27, 2004 | 94.20 | 97.60 | 94.20 | 97.20 | 100,930 | +2.40(+2.53%) |
Jul 26, 2004 | 96.80 | 97.00 | 94.00 | 94.80 | 71,950 | -1.80(-1.86%) |
Jul 23, 2004 | 98.60 | 98.60 | 96.00 | 96.60 | 65,340 | -1.20(-1.23%) |
Jul 22, 2004 | 100.20 | 100.20 | 97.60 | 97.80 | 103,050 | -2.40(-2.40%) |
Jul 21, 2004 | 101.00 | 102.20 | 100.00 | 100.20 | 125,750 | +0.20(+0.20%) |
Jul 20, 2004 | 97.40 | 100.80 | 97.40 | 100.00 | 120,935 | +2.20(+2.25%) |
Jul 19, 2004 | 98.00 | 98.80 | 97.00 | 97.80 | 98,090 | +0.00(+0.00%) |
Jul 16, 2004 | 98.40 | 99.20 | 96.80 | 97.80 | 74,635 | -0.60(-0.61%) |
Jul 15, 2004 | 98.80 | 99.40 | 98.20 | 98.40 | 62,085 | +0.40(+0.41%) |
Jul 14, 2004 | 99.60 | 100.00 | 98.00 | 98.00 | 75,395 | -1.60(-1.61%) |
Jul 13, 2004 | 98.60 | 100.60 | 98.60 | 99.60 | 98,410 | +1.60(+1.63%) |
Jul 12, 2004 | 98.20 | 99.40 | 98.00 | 98.00 | 63,510 | -1.60(-1.61%) |
Jul 09, 2004 | 100.00 | 100.60 | 99.20 | 99.60 | 75,640 | +0.20(+0.20%) |
Jul 08, 2004 | 99.40 | 100.20 | 99.00 | 99.40 | 96,900 | +0.80(+0.81%) |
Jul 07, 2004 | 99.40 | 100.00 | 98.40 | 98.60 | 127,135 | +0.40(+0.41%) |
Jul 06, 2004 | 101.80 | 103.00 | 98.00 | 98.20 | 171,580 | -3.40(-3.35%) |
Jul 02, 2004 | 103.40 | 103.80 | 101.40 | 101.60 | 87,400 | -1.00(-0.97%) |
Jul 01, 2004 | 104.60 | 104.80 | 102.20 | 102.60 | 101,760 | -1.80(-1.72%) |
Jun 30, 2004 | 104.00 | 105.20 | 103.60 | 104.40 | 150,865 | +0.00(+0.00%) |
Jun 29, 2004 | 107.40 | 107.60 | 103.40 | 104.40 | 129,070 | -2.60(-2.43%) |
Jun 28, 2004 | 107.80 | 108.80 | 105.40 | 107.00 | 128,490 | +0.20(+0.19%) |
Jun 25, 2004 | 107.60 | 110.00 | 106.00 | 106.80 | 232,160 | -0.80(-0.74%) |
Jun 24, 2004 | 103.00 | 108.00 | 103.00 | 107.60 | 421,825 | +7.80(+7.82%) |
Jun 23, 2004 | 98.60 | 101.00 | 98.00 | 99.80 | 108,320 | +0.80(+0.81%) |
Jun 22, 2004 | 100.00 | 100.00 | 98.40 | 99.00 | 60,280 | -0.20(-0.20%) |
Jun 21, 2004 | 98.80 | 100.00 | 98.40 | 99.20 | 146,655 | +0.80(+0.81%) |
Jun 18, 2004 | 96.60 | 99.00 | 96.60 | 98.40 | 68,655 | +1.00(+1.03%) |
Jun 17, 2004 | 95.20 | 97.80 | 95.20 | 97.40 | 91,430 | +1.40(+1.46%) |
Jun 16, 2004 | 94.40 | 96.40 | 94.00 | 96.00 | 82,360 | +1.00(+1.05%) |
Jun 15, 2004 | 93.80 | 95.00 | 93.20 | 95.00 | 60,540 | +1.00(+1.06%) |
Jun 14, 2004 | 95.80 | 95.80 | 93.80 | 94.00 | 58,090 | -0.80(-0.84%) |
Jun 10, 2004 | 96.80 | 97.00 | 94.20 | 94.80 | 77,830 | -1.00(-1.04%) |
Jun 09, 2004 | 97.40 | 98.40 | 95.60 | 95.80 | 72,325 | -2.20(-2.24%) |
Jun 08, 2004 | 97.40 | 98.40 | 95.60 | 98.00 | 73,990 | +0.80(+0.82%) |
Jun 07, 2004 | 97.00 | 97.80 | 96.40 | 97.20 | 54,090 | +1.80(+1.89%) |
Jun 04, 2004 | 96.00 | 97.40 | 95.20 | 95.40 | 85,805 | +0.00(+0.00%) |
Jun 03, 2004 | 96.60 | 97.80 | 95.40 | 95.40 | 94,780 | -2.60(-2.65%) |
Jun 02, 2004 | 98.40 | 99.40 | 97.20 | 98.00 | 99,820 | +0.00(+0.00%) |
Jun 01, 2004 | 99.00 | 99.40 | 97.00 | 98.00 | 179,380 | -2.40(-2.39%) |
May 28, 2004 | 101.00 | 101.60 | 98.80 | 100.40 | 115,615 | -1.20(-1.18%) |
May 27, 2004 | 100.00 | 102.20 | 99.80 | 101.60 | 141,930 | +2.00(+2.01%) |
May 26, 2004 | 101.00 | 101.00 | 99.00 | 99.60 | 86,120 | +0.00(+0.00%) |
May 25, 2004 | 99.00 | 100.00 | 98.00 | 99.60 | 101,760 | +0.60(+0.61%) |
May 24, 2004 | 97.80 | 100.60 | 97.40 | 99.00 | 258,430 | +2.40(+2.48%) |
May 21, 2004 | 95.40 | 98.00 | 94.20 | 96.60 | 150,275 | +3.80(+4.09%) |
May 20, 2004 | 92.60 | 93.00 | 90.40 | 92.80 | 62,770 | +0.00(+0.00%) |
May 19, 2004 | 94.80 | 96.00 | 91.40 | 92.80 | 99,085 | -0.40(-0.43%) |
May 18, 2004 | 90.80 | 95.60 | 90.80 | 93.20 | 260,005 | +2.60(+2.87%) |
May 17, 2004 | 90.20 | 91.60 | 89.80 | 90.60 | 182,205 | -3.60(-3.82%) |
May 14, 2004 | 95.00 | 96.40 | 92.80 | 94.20 | 76,675 | -1.40(-1.46%) |
May 13, 2004 | 96.00 | 96.00 | 93.40 | 95.60 | 85,075 | -0.20(-0.21%) |
May 12, 2004 | 95.80 | 96.00 | 90.20 | 95.80 | 211,230 | -0.20(-0.21%) |
May 11, 2004 | 98.20 | 100.60 | 95.60 | 96.00 | 121,935 | -1.00(-1.03%) |
May 10, 2004 | 98.40 | 99.40 | 95.00 | 97.00 | 173,760 | -3.00(-3.00%) |
May 07, 2004 | 99.20 | 101.20 | 99.00 | 100.00 | 120,050 | +0.00(+0.00%) |
May 06, 2004 | 101.00 | 101.20 | 98.60 | 100.00 | 122,385 | -1.40(-1.38%) |
May 05, 2004 | 101.40 | 102.00 | 100.20 | 101.40 | 82,250 | +0.00(+0.00%) |
May 04, 2004 | 101.40 | 103.80 | 100.40 | 101.40 | 160,490 | +0.00(+0.00%) |
May 03, 2004 | 98.00 | 102.80 | 97.40 | 101.40 | 193,825 | +3.40(+3.47%) |
Apr 30, 2004 | 102.20 | 102.60 | 98.00 | 98.00 | 336,050 | -4.80(-4.67%) |
Apr 29, 2004 | 105.00 | 105.40 | 101.60 | 102.80 | 136,305 | -2.40(-2.28%) |
Apr 28, 2004 | 106.20 | 106.80 | 105.00 | 105.20 | 110,410 | -1.80(-1.68%) |
Apr 27, 2004 | 108.00 | 108.80 | 106.00 | 107.00 | 107,900 | -1.00(-0.93%) |
Apr 26, 2004 | 106.80 | 109.00 | 106.40 | 108.00 | 89,815 | +0.40(+0.37%) |
Apr 23, 2004 | 107.20 | 107.80 | 105.80 | 107.60 | 140,690 | -0.60(-0.55%) |
Apr 22, 2004 | 109.60 | 109.60 | 107.40 | 108.20 | 155,210 | -0.60(-0.55%) |
Apr 21, 2004 | 109.80 | 110.60 | 108.40 | 108.80 | 81,305 | -0.80(-0.73%) |
Apr 20, 2004 | 110.00 | 111.80 | 109.20 | 109.60 | 96,725 | -1.40(-1.26%) |
Apr 19, 2004 | 111.40 | 111.80 | 109.40 | 111.00 | 71,925 | -0.40(-0.36%) |
Apr 16, 2004 | 110.40 | 111.60 | 110.20 | 111.40 | 59,775 | +0.20(+0.18%) |
Apr 15, 2004 | 112.40 | 112.80 | 110.40 | 111.20 | 93,445 | -0.80(-0.71%) |
Apr 14, 2004 | 115.40 | 115.40 | 111.60 | 112.00 | 103,585 | -3.00(-2.61%) |
Apr 13, 2004 | 114.00 | 115.60 | 113.80 | 115.00 | 250,310 | +1.80(+1.59%) |
Apr 12, 2004 | 111.60 | 113.40 | 111.20 | 113.20 | 211,170 | +2.80(+2.54%) |
Apr 08, 2004 | 111.40 | 112.80 | 109.00 | 110.40 | 448,150 | +2.40(+2.22%) |
Apr 07, 2004 | 109.80 | 110.00 | 107.00 | 108.00 | 127,080 | +0.00(+0.00%) |
Apr 06, 2004 | 111.60 | 112.00 | 107.80 | 108.00 | 142,560 | -3.00(-2.70%) |
Apr 05, 2004 | 109.60 | 112.80 | 109.20 | 111.00 | 222,035 | +3.00(+2.78%) |
Apr 02, 2004 | 109.00 | 110.00 | 106.40 | 108.00 | 114,890 | +0.00(+0.00%) |