Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 84.28 | 84.90 | 83.53 | 84.85 | 879,887 | +1.20(+1.43%) |
Apr 28, 2005 | 84.56 | 84.77 | 83.66 | 83.66 | 646,450 | -1.10(-1.30%) |
Apr 27, 2005 | 84.22 | 85.04 | 83.88 | 84.76 | 981,470 | +0.32(+0.37%) |
Apr 26, 2005 | 84.98 | 85.43 | 84.41 | 84.44 | 487,326 | -0.81(-0.95%) |
Apr 25, 2005 | 84.96 | 85.33 | 84.79 | 85.26 | 1,632,284 | +0.56(+0.67%) |
Apr 22, 2005 | 84.82 | 84.96 | 83.75 | 84.69 | 570,092 | -0.31(-0.36%) |
Apr 21, 2005 | 84.20 | 85.07 | 83.81 | 85.00 | 701,946 | +1.64(+1.97%) |
Apr 20, 2005 | 84.58 | 84.68 | 83.26 | 83.36 | 799,984 | -1.21(-1.43%) |
Apr 19, 2005 | 84.31 | 84.65 | 84.15 | 84.57 | 1,121,914 | +0.67(+0.80%) |
Apr 18, 2005 | 83.71 | 84.21 | 83.53 | 83.90 | 3,513,139 | +0.24(+0.29%) |
Apr 15, 2005 | 84.82 | 85.10 | 83.64 | 83.66 | 2,755,834 | -1.22(-1.43%) |
Apr 14, 2005 | 85.99 | 86.09 | 84.88 | 84.88 | 1,053,601 | -1.10(-1.28%) |
Apr 13, 2005 | 86.83 | 86.95 | 85.81 | 85.98 | 490,735 | -1.06(-1.21%) |
Apr 12, 2005 | 86.36 | 87.21 | 85.81 | 87.03 | 615,634 | +0.49(+0.57%) |
Apr 11, 2005 | 86.72 | 86.77 | 86.39 | 86.54 | 853,161 | +0.10(+0.11%) |
Apr 08, 2005 | 87.32 | 87.32 | 86.44 | 86.44 | 214,210 | -0.90(-1.03%) |
Apr 07, 2005 | 86.80 | 87.41 | 86.72 | 87.35 | 308,294 | +0.40(+0.46%) |
Apr 06, 2005 | 86.77 | 87.16 | 86.60 | 86.94 | 384,652 | +0.41(+0.47%) |
Apr 05, 2005 | 86.25 | 86.71 | 86.25 | 86.53 | 547,321 | +0.31(+0.36%) |
Apr 04, 2005 | 86.03 | 86.33 | 85.53 | 86.22 | 585,636 | +0.24(+0.28%) |
Apr 01, 2005 | 86.98 | 87.16 | 85.67 | 85.98 | 1,183,818 | -0.43(-0.49%) |
Mar 31, 2005 | 86.50 | 86.77 | 86.36 | 86.41 | 1,726,640 | -0.21(-0.24%) |
Mar 30, 2005 | 85.54 | 86.61 | 85.52 | 86.61 | 930,610 | +1.17(+1.36%) |
Mar 29, 2005 | 85.78 | 86.39 | 85.21 | 85.45 | 764,941 | -0.53(-0.61%) |
Mar 28, 2005 | 85.98 | 86.39 | 85.95 | 85.98 | 864,070 | -0.36(-0.42%) |
Mar 24, 2005 | 86.56 | 86.95 | 86.31 | 86.33 | 651,631 | +0.02(+0.03%) |
Mar 23, 2005 | 86.26 | 86.66 | 86.10 | 86.31 | 2,476,446 | +0.15(+0.17%) |
Mar 22, 2005 | 87.22 | 87.62 | 86.17 | 86.17 | 2,144,835 | -0.92(-1.05%) |
Mar 21, 2005 | 87.50 | 87.54 | 86.80 | 87.08 | 2,122,882 | -0.26(-0.29%) |
Mar 18, 2005 | 87.81 | 87.81 | 87.10 | 87.34 | 1,226,360 | -0.35(-0.40%) |
Mar 17, 2005 | 87.63 | 87.90 | 87.38 | 87.69 | 802,847 | +0.21(+0.24%) |
Mar 16, 2005 | 87.98 | 88.01 | 87.33 | 87.48 | 1,088,780 | -0.77(-0.87%) |
Mar 15, 2005 | 89.14 | 89.19 | 88.21 | 88.25 | 1,230,178 | -0.70(-0.79%) |
Mar 14, 2005 | 88.59 | 88.95 | 88.37 | 88.95 | 470,691 | +0.50(+0.56%) |
Mar 11, 2005 | 89.06 | 89.42 | 88.28 | 88.45 | 614,271 | -0.63(-0.71%) |
Mar 10, 2005 | 89.07 | 89.20 | 88.48 | 89.08 | 1,538,609 | +0.21(+0.24%) |
Mar 09, 2005 | 89.62 | 89.79 | 88.86 | 88.87 | 820,846 | -0.94(-1.05%) |
Mar 08, 2005 | 90.07 | 90.23 | 89.70 | 89.81 | 542,412 | -0.38(-0.42%) |
Mar 07, 2005 | 90.05 | 90.47 | 90.02 | 90.19 | 749,397 | +0.10(+0.11%) |
Mar 04, 2005 | 89.58 | 90.16 | 89.46 | 90.10 | 404,968 | +1.05(+1.18%) |
Mar 03, 2005 | 89.31 | 89.48 | 88.67 | 89.05 | 328,065 | +0.01(+0.02%) |
Mar 02, 2005 | 88.70 | 89.50 | 88.60 | 89.03 | 656,949 | -0.02(-0.02%) |
Mar 01, 2005 | 88.76 | 89.22 | 88.76 | 89.06 | 502,188 | +0.50(+0.56%) |
Feb 28, 2005 | 88.92 | 89.09 | 88.20 | 88.56 | 810,756 | -0.60(-0.67%) |
Feb 25, 2005 | 88.31 | 89.22 | 88.26 | 89.16 | 1,775,863 | +0.89(+1.01%) |
Feb 24, 2005 | 87.59 | 88.35 | 87.41 | 88.27 | 510,369 | +0.53(+0.60%) |
Feb 23, 2005 | 87.33 | 87.78 | 87.15 | 87.74 | 886,704 | +0.65(+0.74%) |
Feb 22, 2005 | 88.02 | 88.45 | 87.08 | 87.10 | 1,342,942 | -1.28(-1.44%) |
Feb 18, 2005 | 88.27 | 88.50 | 88.07 | 88.37 | 536,004 | +0.10(+0.12%) |
Feb 17, 2005 | 89.00 | 89.09 | 88.27 | 88.27 | 3,373,105 | -0.73(-0.82%) |
Feb 16, 2005 | 88.81 | 89.18 | 88.68 | 89.00 | 645,632 | -0.01(-0.01%) |
Feb 15, 2005 | 88.75 | 89.17 | 88.65 | 89.00 | 1,046,783 | +0.40(+0.46%) |
Feb 14, 2005 | 88.63 | 88.77 | 88.51 | 88.60 | 494,143 | -0.01(-0.01%) |
Feb 11, 2005 | 87.93 | 88.88 | 87.75 | 88.61 | 1,087,280 | +0.62(+0.70%) |
Feb 10, 2005 | 87.88 | 88.12 | 87.59 | 87.99 | 401,696 | +0.40(+0.46%) |
Feb 09, 2005 | 88.43 | 88.45 | 87.56 | 87.59 | 998,378 | -0.68(-0.77%) |
Feb 08, 2005 | 88.24 | 88.59 | 88.18 | 88.27 | 597,636 | +0.11(+0.12%) |
Feb 07, 2005 | 88.29 | 88.48 | 88.15 | 88.16 | 2,327,548 | -0.12(-0.13%) |
Feb 04, 2005 | 87.38 | 88.42 | 87.38 | 88.28 | 664,449 | +0.84(+0.96%) |
Feb 03, 2005 | 87.43 | 87.51 | 87.13 | 87.43 | 771,622 | -0.15(-0.18%) |
Feb 02, 2005 | 87.36 | 87.80 | 87.31 | 87.59 | 887,522 | +0.28(+0.32%) |
Feb 01, 2005 | 86.87 | 87.42 | 86.69 | 87.31 | 441,511 | +0.64(+0.74%) |
Jan 31, 2005 | 86.61 | 86.84 | 86.45 | 86.67 | 1,348,805 | +0.69(+0.80%) |
Jan 28, 2005 | 86.27 | 86.31 | 85.63 | 85.98 | 997,696 | -0.24(-0.28%) |
Jan 27, 2005 | 86.00 | 86.45 | 85.92 | 86.22 | 650,404 | +0.13(+0.15%) |
Jan 26, 2005 | 86.15 | 86.35 | 85.92 | 86.09 | 504,097 | +0.29(+0.33%) |
Jan 25, 2005 | 85.86 | 86.24 | 85.72 | 85.81 | 516,096 | +0.18(+0.21%) |
Jan 24, 2005 | 85.95 | 86.14 | 85.46 | 85.62 | 896,522 | -0.11(-0.13%) |
Jan 21, 2005 | 86.47 | 86.62 | 85.71 | 85.73 | 2,001,937 | -0.59(-0.68%) |
Jan 20, 2005 | 86.58 | 86.79 | 86.16 | 86.32 | 856,979 | -0.52(-0.60%) |
Jan 19, 2005 | 87.68 | 87.74 | 86.84 | 86.84 | 1,039,147 | -0.97(-1.10%) |
Jan 18, 2005 | 86.71 | 87.81 | 86.63 | 87.81 | 4,489,019 | +0.92(+1.06%) |
Jan 14, 2005 | 86.64 | 87.03 | 86.50 | 86.88 | 641,132 | +0.48(+0.55%) |
Jan 13, 2005 | 87.10 | 87.19 | 86.31 | 86.41 | 1,097,097 | -0.72(-0.82%) |
Jan 12, 2005 | 86.94 | 87.27 | 86.31 | 87.13 | 847,844 | +0.34(+0.39%) |
Jan 11, 2005 | 87.05 | 87.17 | 86.66 | 86.79 | 323,702 | -0.59(-0.68%) |
Jan 10, 2005 | 87.02 | 87.71 | 86.94 | 87.38 | 787,576 | +0.44(+0.51%) |
Jan 07, 2005 | 87.33 | 87.52 | 86.78 | 86.94 | 796,166 | -0.16(-0.19%) |
Jan 06, 2005 | 86.96 | 87.46 | 86.87 | 87.10 | 706,991 | +0.35(+0.41%) |
Jan 05, 2005 | 87.27 | 87.55 | 86.75 | 86.75 | 843,208 | -0.53(-0.60%) |
Jan 04, 2005 | 88.50 | 88.50 | 86.95 | 87.28 | 1,152,729 | -1.06(-1.20%) |
Jan 03, 2005 | 89.25 | 89.40 | 88.03 | 88.34 | 790,439 | -0.59(-0.67%) |
Dec 31, 2004 | 89.11 | 89.33 | 88.74 | 88.94 | 4,260,900 | -0.05(-0.06%) |
Dec 30, 2004 | 89.10 | 89.30 | 88.63 | 88.99 | 1,465,115 | -0.17(-0.19%) |
Dec 29, 2004 | 88.92 | 89.16 | 88.85 | 89.16 | 665,948 | +0.11(+0.12%) |
Dec 28, 2004 | 88.58 | 89.06 | 88.58 | 89.05 | 679,447 | +0.54(+0.60%) |
Dec 27, 2004 | 89.06 | 89.12 | 88.45 | 88.51 | 1,595,605 | -0.84(-0.94%) |
Dec 23, 2004 | 89.39 | 89.66 | 89.36 | 89.36 | 449,829 | +0.07(+0.07%) |
Dec 22, 2004 | 89.06 | 89.48 | 89.00 | 89.29 | 965,516 | +0.23(+0.26%) |
Dec 21, 2004 | 88.54 | 89.10 | 88.37 | 89.06 | 701,809 | +0.70(+0.79%) |
Dec 20, 2004 | 88.70 | 88.92 | 88.17 | 88.37 | 3,321,290 | +0.10(+0.12%) |
Dec 17, 2004 | 88.31 | 88.70 | 88.15 | 88.26 | 1,416,709 | -0.70(-0.78%) |
Dec 16, 2004 | 88.93 | 89.22 | 88.48 | 88.96 | 898,840 | -0.04(-0.05%) |
Dec 15, 2004 | 88.84 | 89.13 | 88.55 | 89.00 | 936,064 | +0.06(+0.07%) |
Dec 14, 2004 | 88.46 | 89.03 | 88.46 | 88.95 | 352,063 | +0.32(+0.36%) |
Dec 13, 2004 | 88.18 | 88.63 | 87.86 | 88.63 | 719,672 | +0.78(+0.88%) |
Dec 10, 2004 | 87.56 | 87.98 | 87.49 | 87.85 | 700,446 | +0.15(+0.18%) |
Dec 09, 2004 | 87.04 | 87.90 | 86.66 | 87.70 | 434,284 | +0.29(+0.34%) |
Dec 08, 2004 | 87.07 | 87.42 | 86.88 | 87.41 | 355,881 | +0.54(+0.62%) |
Dec 07, 2004 | 87.87 | 87.98 | 86.87 | 86.87 | 491,416 | -0.89(-1.02%) |
Dec 06, 2004 | 87.76 | 88.04 | 87.46 | 87.76 | 339,110 | +0.05(+0.06%) |
Dec 03, 2004 | 87.85 | 88.40 | 87.65 | 87.71 | 682,038 | -0.10(-0.11%) |
Dec 02, 2004 | 87.68 | 88.20 | 87.63 | 87.81 | 1,198,408 | +0.08(+0.09%) |
Dec 01, 2004 | 86.94 | 87.93 | 86.91 | 87.73 | 805,847 | +1.03(+1.18%) |
Nov 30, 2004 | 86.90 | 86.99 | 86.57 | 86.70 | 1,213,407 | -0.04(-0.04%) |
Nov 29, 2004 | 87.41 | 87.57 | 86.46 | 86.74 | 1,120,414 | -0.37(-0.43%) |
Nov 26, 2004 | 87.21 | 87.55 | 87.11 | 87.11 | 347,291 | -0.09(-0.10%) |
Nov 24, 2004 | 87.02 | 87.26 | 86.92 | 87.20 | 373,744 | +0.23(+0.26%) |
Nov 23, 2004 | 86.80 | 87.01 | 86.39 | 86.97 | 506,552 | +0.11(+0.13%) |
Nov 22, 2004 | 86.31 | 86.92 | 86.15 | 86.86 | 772,031 | +0.51(+0.59%) |
Nov 19, 2004 | 87.35 | 87.36 | 86.25 | 86.36 | 527,277 | -0.98(-1.13%) |
Nov 18, 2004 | 87.24 | 87.41 | 87.02 | 87.34 | 1,307,763 | +0.17(+0.19%) |
Nov 17, 2004 | 87.18 | 87.65 | 86.94 | 87.17 | 1,475,750 | +0.39(+0.45%) |
Nov 16, 2004 | 87.10 | 87.11 | 86.65 | 86.78 | 548,276 | -0.56(-0.64%) |
Nov 15, 2004 | 87.19 | 87.36 | 87.02 | 87.34 | 844,435 | +0.13(+0.15%) |
Nov 12, 2004 | 86.60 | 87.28 | 86.36 | 87.21 | 554,684 | +0.73(+0.84%) |
Nov 11, 2004 | 86.01 | 86.62 | 85.92 | 86.48 | 2,047,615 | +0.66(+0.77%) |
Nov 10, 2004 | 85.91 | 86.21 | 85.69 | 85.82 | 368,699 | +0.00(+0.00%) |
Nov 09, 2004 | 85.95 | 86.20 | 85.72 | 85.82 | 279,796 | -0.10(-0.11%) |
Nov 08, 2004 | 85.88 | 86.00 | 85.66 | 85.92 | 465,237 | -0.10(-0.12%) |
Nov 05, 2004 | 85.81 | 86.27 | 85.50 | 86.02 | 1,559,471 | +0.49(+0.57%) |
Nov 04, 2004 | 84.26 | 85.60 | 84.16 | 85.53 | 1,613,603 | +1.21(+1.44%) |
Nov 03, 2004 | 84.46 | 84.63 | 83.83 | 84.32 | 847,026 | +1.00(+1.21%) |
Nov 02, 2004 | 83.42 | 84.02 | 83.07 | 83.31 | 580,319 | +0.05(+0.06%) |
Nov 01, 2004 | 83.30 | 83.51 | 83.06 | 83.26 | 557,139 | +0.24(+0.29%) |
Oct 29, 2004 | 83.00 | 83.36 | 82.85 | 83.02 | 975,470 | -0.07(-0.08%) |
Oct 28, 2004 | 82.72 | 83.31 | 82.54 | 83.09 | 932,110 | +0.21(+0.26%) |
Oct 27, 2004 | 81.71 | 82.95 | 81.57 | 82.87 | 842,935 | +0.99(+1.21%) |
Oct 26, 2004 | 80.80 | 81.88 | 80.65 | 81.88 | 769,577 | +1.26(+1.56%) |
Oct 25, 2004 | 80.55 | 80.78 | 80.24 | 80.62 | 1,289,083 | -0.07(-0.08%) |
Oct 22, 2004 | 81.58 | 81.58 | 80.67 | 80.69 | 499,734 | -0.86(-1.05%) |
Oct 21, 2004 | 81.22 | 81.66 | 80.88 | 81.55 | 640,859 | +0.43(+0.53%) |
Oct 20, 2004 | 80.97 | 81.30 | 80.53 | 81.11 | 411,241 | -0.10(-0.13%) |
Oct 19, 2004 | 82.14 | 82.33 | 81.15 | 81.22 | 540,913 | -0.67(-0.82%) |
Oct 18, 2004 | 81.42 | 82.07 | 81.27 | 81.89 | 506,279 | +0.29(+0.36%) |
Oct 15, 2004 | 81.44 | 81.96 | 81.15 | 81.60 | 360,654 | +0.37(+0.46%) |
Oct 14, 2004 | 81.97 | 82.09 | 81.12 | 81.22 | 296,159 | -0.65(-0.80%) |
Oct 13, 2004 | 82.92 | 82.95 | 81.71 | 81.88 | 337,337 | -0.75(-0.91%) |
Oct 12, 2004 | 82.38 | 82.77 | 82.13 | 82.62 | 225,119 | -0.22(-0.27%) |
Oct 11, 2004 | 82.71 | 82.89 | 82.64 | 82.84 | 173,850 | +0.31(+0.37%) |
Oct 08, 2004 | 83.06 | 83.40 | 82.43 | 82.54 | 456,374 | -0.74(-0.89%) |
Oct 07, 2004 | 83.90 | 83.90 | 83.16 | 83.28 | 191,576 | -0.77(-0.92%) |
Oct 06, 2004 | 83.45 | 84.11 | 83.40 | 84.05 | 349,609 | +0.48(+0.58%) |
Oct 05, 2004 | 83.50 | 83.73 | 83.28 | 83.56 | 567,092 | +0.03(+0.04%) |
Oct 04, 2004 | 83.70 | 83.94 | 83.50 | 83.53 | 566,683 | +0.15(+0.18%) |
Oct 01, 2004 | 82.40 | 83.38 | 82.35 | 83.38 | 1,759,365 | +1.39(+1.69%) |
Sep 30, 2004 | 81.83 | 82.10 | 81.65 | 81.99 | 648,086 | -0.07(-0.08%) |
Sep 29, 2004 | 81.54 | 82.06 | 81.45 | 82.06 | 788,121 | +0.35(+0.43%) |
Sep 28, 2004 | 81.39 | 81.82 | 81.04 | 81.71 | 239,845 | +0.43(+0.52%) |
Sep 27, 2004 | 81.47 | 81.56 | 81.13 | 81.28 | 484,735 | -0.84(-1.02%) |
Sep 24, 2004 | 81.92 | 82.30 | 81.88 | 82.12 | 307,203 | +0.35(+0.43%) |
Sep 23, 2004 | 82.28 | 82.28 | 81.74 | 81.77 | 286,068 | -0.43(-0.53%) |
Sep 22, 2004 | 82.84 | 82.84 | 82.14 | 82.20 | 529,459 | -1.04(-1.25%) |
Sep 21, 2004 | 82.98 | 83.58 | 82.94 | 83.24 | 488,008 | +0.37(+0.44%) |
Sep 20, 2004 | 82.95 | 83.23 | 82.72 | 82.87 | 1,088,643 | -0.42(-0.50%) |
Sep 17, 2004 | 83.22 | 83.49 | 83.03 | 83.29 | 610,998 | +0.25(+0.30%) |
Sep 16, 2004 | 82.91 | 83.17 | 82.87 | 83.04 | 643,996 | +0.30(+0.36%) |
Sep 15, 2004 | 83.08 | 83.09 | 82.69 | 82.74 | 165,260 | -0.67(-0.81%) |
Sep 14, 2004 | 83.24 | 83.42 | 83.07 | 83.42 | 807,892 | +0.12(+0.14%) |
Sep 13, 2004 | 83.12 | 83.42 | 82.93 | 83.30 | 267,661 | +0.41(+0.50%) |
Sep 10, 2004 | 82.50 | 83.09 | 82.27 | 82.89 | 272,570 | +0.40(+0.49%) |
Sep 09, 2004 | 82.59 | 82.78 | 82.22 | 82.48 | 163,623 | -0.11(-0.13%) |
Sep 08, 2004 | 82.62 | 82.93 | 82.39 | 82.59 | 246,390 | -0.25(-0.30%) |
Sep 07, 2004 | 82.67 | 82.99 | 82.28 | 82.84 | 627,633 | +0.56(+0.69%) |
Sep 03, 2004 | 82.48 | 82.73 | 82.21 | 82.28 | 313,203 | -0.31(-0.37%) |
Sep 02, 2004 | 81.71 | 82.66 | 81.63 | 82.59 | 310,748 | +0.93(+1.14%) |
Sep 01, 2004 | 81.44 | 81.89 | 81.06 | 81.66 | 398,969 | +0.10(+0.13%) |
Aug 31, 2004 | 81.22 | 81.55 | 80.80 | 81.55 | 453,237 | +0.41(+0.51%) |
Aug 30, 2004 | 81.52 | 81.66 | 81.13 | 81.14 | 249,526 | -0.63(-0.77%) |
Aug 27, 2004 | 80.68 | 81.90 | 80.68 | 81.77 | 641,950 | +0.28(+0.34%) |
Aug 26, 2004 | 81.39 | 81.66 | 81.35 | 81.49 | 593,545 | +0.04(+0.05%) |
Aug 25, 2004 | 80.89 | 81.64 | 80.61 | 81.45 | 1,433,072 | +0.59(+0.73%) |
Aug 24, 2004 | 81.22 | 81.24 | 80.60 | 80.86 | 501,779 | -0.03(-0.04%) |
Aug 23, 2004 | 81.13 | 81.24 | 80.81 | 80.89 | 238,481 | -0.12(-0.15%) |
Aug 20, 2004 | 80.45 | 81.17 | 80.36 | 81.01 | 765,895 | +0.50(+0.62%) |
Aug 19, 2004 | 80.56 | 80.69 | 80.11 | 80.51 | 376,471 | -0.25(-0.31%) |
Aug 18, 2004 | 79.57 | 80.79 | 79.57 | 80.76 | 332,565 | +0.84(+1.05%) |
Aug 17, 2004 | 79.70 | 80.11 | 79.64 | 79.92 | 290,295 | +0.50(+0.63%) |
Aug 16, 2004 | 78.64 | 79.68 | 78.59 | 79.43 | 259,616 | +0.76(+0.97%) |
Aug 13, 2004 | 78.60 | 78.73 | 78.21 | 78.66 | 613,180 | +0.17(+0.21%) |
Aug 12, 2004 | 78.88 | 79.18 | 78.30 | 78.49 | 511,869 | -0.87(-1.10%) |
Aug 11, 2004 | 78.96 | 79.46 | 78.60 | 79.37 | 234,663 | +0.05(+0.06%) |
Aug 10, 2004 | 78.71 | 79.54 | 78.71 | 79.32 | 460,328 | +0.81(+1.03%) |
Aug 09, 2004 | 78.53 | 78.82 | 78.38 | 78.51 | 347,973 | +0.07(+0.09%) |
Aug 06, 2004 | 78.96 | 79.15 | 78.25 | 78.44 | 679,720 | -1.06(-1.33%) |
Aug 05, 2004 | 80.88 | 80.91 | 79.43 | 79.49 | 434,284 | -1.34(-1.66%) |
Aug 04, 2004 | 80.62 | 81.24 | 80.50 | 80.83 | 313,475 | -0.05(-0.06%) |
Aug 03, 2004 | 81.33 | 81.46 | 80.86 | 80.89 | 465,509 | -0.56(-0.69%) |
Aug 02, 2004 | 80.84 | 81.67 | 80.84 | 81.45 | 274,069 | +0.06(+0.07%) |
Jul 30, 2004 | 80.97 | 81.39 | 80.80 | 81.39 | 369,108 | +0.29(+0.35%) |
Jul 29, 2004 | 81.02 | 81.29 | 80.70 | 81.11 | 539,685 | +0.34(+0.43%) |
Jul 28, 2004 | 80.36 | 80.91 | 79.66 | 80.76 | 986,378 | +0.23(+0.29%) |
Jul 27, 2004 | 80.04 | 80.75 | 79.97 | 80.53 | 787,030 | +0.75(+0.94%) |
Jul 26, 2004 | 80.15 | 80.25 | 79.38 | 79.78 | 438,648 | -0.21(-0.27%) |
Jul 23, 2004 | 80.35 | 80.46 | 79.79 | 79.99 | 2,286,779 | -0.69(-0.85%) |
Jul 22, 2004 | 80.23 | 80.97 | 79.82 | 80.68 | 452,147 | +0.30(+0.37%) |
Jul 21, 2004 | 82.07 | 82.19 | 80.31 | 80.38 | 677,948 | -1.55(-1.90%) |
Jul 20, 2004 | 81.01 | 81.93 | 80.94 | 81.93 | 767,941 | +0.99(+1.22%) |
Jul 19, 2004 | 81.20 | 81.40 | 80.72 | 80.94 | 1,774,364 | -0.29(-0.35%) |
Jul 16, 2004 | 81.86 | 81.90 | 81.05 | 81.23 | 398,696 | +0.01(+0.01%) |
Jul 15, 2004 | 81.99 | 82.06 | 81.22 | 81.22 | 953,245 | -0.65(-0.80%) |
Jul 14, 2004 | 81.60 | 82.40 | 81.53 | 81.88 | 258,798 | -0.21(-0.25%) |
Jul 13, 2004 | 82.02 | 82.14 | 81.92 | 82.08 | 287,296 | +0.07(+0.09%) |
Jul 12, 2004 | 82.07 | 82.17 | 81.50 | 82.01 | 846,753 | +0.08(+0.10%) |
Jul 09, 2004 | 81.99 | 82.14 | 81.76 | 81.93 | 1,074,190 | +0.13(+0.16%) |
Jul 08, 2004 | 82.05 | 82.37 | 81.63 | 81.79 | 542,958 | -0.54(-0.66%) |
Jul 07, 2004 | 82.08 | 82.58 | 82.03 | 82.34 | 195,121 | +0.24(+0.29%) |
Jul 06, 2004 | 82.44 | 82.50 | 81.94 | 82.10 | 658,040 | -0.77(-0.93%) |
Jul 02, 2004 | 83.03 | 83.09 | 82.65 | 82.87 | 3,981,785 | +0.01(+0.01%) |
Jul 01, 2004 | 83.89 | 83.92 | 82.65 | 82.86 | 966,607 | -1.17(-1.39%) |
Jun 30, 2004 | 83.64 | 84.19 | 83.39 | 84.02 | 2,030,435 | +0.43(+0.52%) |
Jun 29, 2004 | 83.31 | 83.75 | 83.25 | 83.59 | 1,174,273 | +0.37(+0.44%) |
Jun 28, 2004 | 83.99 | 84.08 | 83.23 | 83.23 | 477,508 | -0.55(-0.66%) |
Jun 25, 2004 | 84.14 | 84.57 | 83.75 | 83.78 | 288,114 | -0.46(-0.55%) |
Jun 24, 2004 | 84.36 | 84.60 | 84.10 | 84.24 | 1,485,977 | -0.25(-0.30%) |
Jun 23, 2004 | 83.56 | 84.56 | 83.53 | 84.49 | 895,840 | +0.69(+0.82%) |
Jun 22, 2004 | 83.34 | 83.80 | 82.98 | 83.80 | 1,686,279 | +0.46(+0.55%) |
Jun 21, 2004 | 83.77 | 84.00 | 83.34 | 83.34 | 626,270 | -0.39(-0.46%) |
Jun 18, 2004 | 83.45 | 84.12 | 83.39 | 83.72 | 562,456 | +0.21(+0.25%) |
Jun 17, 2004 | 83.58 | 83.67 | 83.19 | 83.51 | 442,875 | -0.10(-0.11%) |
Jun 16, 2004 | 83.69 | 83.80 | 83.45 | 83.61 | 163,078 | -0.04(-0.04%) |
Jun 15, 2004 | 83.56 | 83.98 | 83.34 | 83.64 | 598,999 | +0.59(+0.71%) |
Jun 14, 2004 | 83.53 | 83.53 | 82.81 | 83.06 | 404,559 | -0.83(-0.99%) |
Jun 10, 2004 | 83.70 | 83.89 | 83.61 | 83.89 | 398,151 | +0.36(+0.43%) |
Jun 09, 2004 | 84.03 | 84.09 | 83.46 | 83.53 | 336,928 | -0.78(-0.92%) |
Jun 08, 2004 | 83.94 | 84.30 | 83.79 | 84.30 | 665,812 | +0.19(+0.23%) |
Jun 07, 2004 | 83.23 | 84.16 | 83.23 | 84.11 | 244,617 | +1.23(+1.49%) |
Jun 04, 2004 | 82.96 | 83.30 | 82.72 | 82.88 | 366,653 | +0.57(+0.70%) |
Jun 03, 2004 | 82.80 | 82.98 | 82.31 | 82.31 | 268,479 | -0.71(-0.86%) |
Jun 02, 2004 | 82.85 | 83.20 | 82.53 | 83.02 | 572,547 | +0.34(+0.42%) |
Jun 01, 2004 | 82.55 | 83.18 | 82.10 | 82.67 | 262,207 | -0.18(-0.21%) |
May 28, 2004 | 82.75 | 82.85 | 82.46 | 82.85 | 1,038,056 | +0.03(+0.04%) |
May 27, 2004 | 82.61 | 82.87 | 82.24 | 82.82 | 265,070 | +0.48(+0.59%) |
May 26, 2004 | 81.94 | 82.34 | 81.82 | 82.34 | 341,837 | +0.34(+0.42%) |
May 25, 2004 | 80.61 | 82.15 | 80.39 | 81.99 | 650,950 | +1.09(+1.34%) |
May 24, 2004 | 81.11 | 81.24 | 80.48 | 80.91 | 1,775,045 | +0.29(+0.36%) |
May 21, 2004 | 80.71 | 81.09 | 80.34 | 80.61 | 260,843 | +0.18(+0.22%) |
May 20, 2004 | 80.31 | 80.61 | 80.06 | 80.44 | 879,887 | +0.32(+0.40%) |
May 19, 2004 | 81.11 | 81.56 | 80.12 | 80.12 | 385,606 | -0.28(-0.35%) |
May 18, 2004 | 80.34 | 80.65 | 80.22 | 80.39 | 466,600 | +0.37(+0.46%) |
May 17, 2004 | 79.82 | 80.31 | 79.57 | 80.03 | 897,203 | -0.70(-0.86%) |
May 14, 2004 | 80.82 | 81.21 | 80.18 | 80.72 | 269,706 | +0.04(+0.05%) |
May 13, 2004 | 80.59 | 81.27 | 80.42 | 80.69 | 377,834 | -0.34(-0.43%) |
May 12, 2004 | 80.44 | 81.03 | 79.30 | 81.03 | 448,601 | +0.54(+0.67%) |
May 11, 2004 | 80.28 | 80.74 | 80.20 | 80.50 | 347,836 | +0.65(+0.81%) |
May 10, 2004 | 80.26 | 80.48 | 79.49 | 79.85 | 1,099,279 | -0.89(-1.11%) |
May 07, 2004 | 81.65 | 82.29 | 80.75 | 80.75 | 773,804 | -1.33(-1.63%) |
May 06, 2004 | 82.23 | 82.43 | 81.46 | 82.08 | 303,658 | -0.57(-0.69%) |
May 05, 2004 | 82.40 | 82.82 | 82.32 | 82.65 | 918,884 | +0.20(+0.24%) |
May 04, 2004 | 82.34 | 83.04 | 81.94 | 82.45 | 534,504 | +0.18(+0.21%) |