Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 91.50 | 91.50 | 91.50 | 91.50 | 1,282 | +0.00(+0.00%) |
May 27, 2005 | 91.50 | 91.50 | 91.50 | 91.50 | 1,282 | -0.80(-0.87%) |
May 26, 2005 | 92.30 | 92.30 | 92.30 | 92.30 | 500 | -0.70(-0.75%) |
May 25, 2005 | 93.00 | 93.00 | 93.00 | 93.00 | 610 | +0.00(+0.00%) |
May 24, 2005 | 93.00 | 93.00 | 93.00 | 93.00 | 0 | +1.00(+1.09%) |
May 23, 2005 | 92.00 | 93.50 | 91.90 | 92.00 | 462 | -1.00(-1.08%) |
May 20, 2005 | 93.00 | 93.00 | 91.00 | 93.00 | 1,942 | +0.00(+0.00%) |
May 19, 2005 | 93.00 | 93.00 | 91.00 | 93.00 | 1,942 | +3.70(+4.14%) |
May 17, 2005 | 89.30 | 89.30 | 89.15 | 89.30 | 1,073 | -3.70(-3.98%) |
May 16, 2005 | 93.00 | 93.00 | 93.00 | 93.00 | 363 | +0.00(+0.00%) |
May 13, 2005 | 93.00 | 93.00 | 93.00 | 93.00 | 363 | +0.00(+0.00%) |
May 12, 2005 | 93.00 | 93.00 | 93.00 | 93.00 | 363 | +0.00(+0.00%) |
May 11, 2005 | 93.00 | 93.00 | 93.00 | 93.00 | 363 | +1.00(+1.09%) |
May 10, 2005 | 92.00 | 92.00 | 92.00 | 92.00 | 2,005 | +0.00(+0.00%) |
May 09, 2005 | 92.00 | 92.00 | 92.00 | 92.00 | 2,005 | -2.00(-2.13%) |
May 06, 2005 | 94.00 | 94.75 | 94.00 | 94.00 | 1,646 | -0.30(-0.32%) |
May 05, 2005 | 94.30 | 95.75 | 94.30 | 94.30 | 827 | +0.00(+0.00%) |
May 04, 2005 | 94.30 | 95.75 | 94.30 | 94.30 | 827 | -0.20(-0.21%) |
May 03, 2005 | 94.50 | 94.50 | 94.50 | 94.50 | 270 | +0.00(+0.00%) |
May 02, 2005 | 94.50 | 94.50 | 94.50 | 94.50 | 270 | +0.00(+0.00%) |
Apr 29, 2005 | 94.50 | 94.50 | 94.50 | 94.50 | 270 | +0.00(+0.00%) |
Apr 28, 2005 | 94.50 | 94.50 | 94.50 | 94.50 | 270 | -2.25(-2.33%) |
Apr 27, 2005 | 96.75 | 96.75 | 96.75 | 96.75 | 411 | +0.00(+0.00%) |
Apr 26, 2005 | 96.75 | 96.75 | 96.75 | 96.75 | 411 | +1.75(+1.84%) |
Apr 25, 2005 | 95.00 | 97.00 | 95.00 | 95.00 | 751 | +0.00(+0.00%) |
Apr 22, 2005 | 95.00 | 97.00 | 95.00 | 95.00 | 751 | +0.00(+0.00%) |
Apr 21, 2005 | 95.00 | 97.00 | 95.00 | 95.00 | 751 | +0.00(+0.00%) |
Apr 20, 2005 | 95.00 | 97.00 | 95.00 | 95.00 | 751 | -2.50(-2.56%) |
Apr 19, 2005 | 97.50 | 97.50 | 97.50 | 97.50 | 250 | +0.00(+0.00%) |
Apr 18, 2005 | 97.50 | 97.50 | 97.50 | 97.50 | 250 | -2.00(-2.01%) |
Apr 15, 2005 | 99.50 | 100.00 | 99.50 | 99.50 | 604 | +0.00(+0.00%) |
Apr 14, 2005 | 99.50 | 100.00 | 99.50 | 99.50 | 604 | +0.00(+0.00%) |
Apr 13, 2005 | 99.50 | 100.00 | 99.50 | 99.50 | 604 | +0.50(+0.51%) |
Apr 12, 2005 | 99.00 | 99.00 | 99.00 | 99.00 | 300 | -1.25(-1.25%) |
Apr 11, 2005 | 100.25 | 100.25 | 100.15 | 100.25 | 504 | +0.00(+0.00%) |
Apr 08, 2005 | 100.25 | 100.25 | 100.15 | 100.25 | 504 | +0.70(+0.70%) |
Apr 07, 2005 | 99.55 | 99.55 | 99.50 | 99.55 | 613 | +0.00(+0.00%) |
Apr 06, 2005 | 99.55 | 99.55 | 99.50 | 99.55 | 613 | +0.05(+0.05%) |
Apr 05, 2005 | 99.50 | 100.00 | 99.50 | 99.50 | 5,004 | +0.00(+0.00%) |
Apr 04, 2005 | 99.50 | 100.00 | 99.50 | 99.50 | 5,004 | +0.00(+0.00%) |
Apr 01, 2005 | 99.50 | 100.00 | 99.50 | 99.50 | 5,004 | +1.50(+1.53%) |
Mar 31, 2005 | 98.00 | 99.00 | 97.25 | 98.00 | 2,541 | +0.00(+0.00%) |
Mar 30, 2005 | 98.00 | 99.00 | 97.25 | 98.00 | 2,541 | -2.00(-2.00%) |
Mar 29, 2005 | 100.00 | 100.00 | 100.00 | 100.00 | 371 | +0.00(+0.00%) |
Mar 28, 2005 | 100.00 | 100.00 | 100.00 | 100.00 | 371 | +1.25(+1.27%) |
Mar 24, 2005 | 98.75 | 98.75 | 98.75 | 98.75 | 158 | +0.00(+0.00%) |
Mar 23, 2005 | 98.75 | 98.75 | 98.75 | 98.75 | 158 | -2.75(-2.71%) |
Mar 22, 2005 | 101.50 | 102.75 | 100.75 | 101.50 | 1,904 | +0.00(+0.00%) |
Mar 21, 2005 | 101.50 | 102.75 | 100.75 | 101.50 | 1,904 | +0.25(+0.25%) |
Mar 18, 2005 | 101.25 | 101.25 | 101.25 | 101.25 | 600 | +0.25(+0.25%) |
Mar 17, 2005 | 101.00 | 101.25 | 101.00 | 101.00 | 2,545 | +0.00(+0.00%) |
Mar 16, 2005 | 101.00 | 101.25 | 101.00 | 101.00 | 2,545 | -0.50(-0.49%) |
Mar 15, 2005 | 101.50 | 102.00 | 101.50 | 101.50 | 395 | -0.75(-0.73%) |
Mar 14, 2005 | 102.25 | 102.50 | 102.15 | 102.25 | 680 | +0.00(+0.00%) |
Mar 11, 2005 | 102.25 | 102.50 | 102.15 | 102.25 | 680 | +0.00(+0.00%) |
Mar 10, 2005 | 102.25 | 102.50 | 102.15 | 102.25 | 680 | -1.10(-1.06%) |
Mar 09, 2005 | 103.35 | 103.35 | 103.35 | 103.35 | 438 | +0.00(+0.00%) |
Mar 08, 2005 | 103.35 | 103.35 | 103.35 | 103.35 | 438 | -1.15(-1.10%) |
Mar 07, 2005 | 104.50 | 104.50 | 104.10 | 104.50 | 380 | +0.00(+0.00%) |
Mar 04, 2005 | 104.50 | 104.50 | 104.10 | 104.50 | 380 | +3.50(+3.47%) |
Mar 03, 2005 | 101.00 | 101.00 | 101.00 | 101.00 | 445 | +0.00(+0.00%) |
Mar 02, 2005 | 101.00 | 101.00 | 101.00 | 101.00 | 445 | -2.08(-2.02%) |
Mar 01, 2005 | 103.08 | 103.50 | 103.08 | 103.08 | 494 | +0.00(+0.00%) |
Feb 28, 2005 | 103.08 | 103.50 | 103.08 | 103.08 | 494 | +2.58(+2.57%) |
Feb 25, 2005 | 100.50 | 100.50 | 98.75 | 100.50 | 515 | +0.00(+0.00%) |
Feb 24, 2005 | 100.50 | 100.50 | 98.75 | 100.50 | 515 | +0.00(+0.00%) |
Feb 23, 2005 | 100.50 | 100.50 | 98.75 | 100.50 | 515 | -1.50(-1.47%) |
Feb 22, 2005 | 102.00 | 102.00 | 102.00 | 102.00 | 235 | +2.65(+2.67%) |
Feb 18, 2005 | 99.35 | 100.75 | 99.35 | 99.35 | 744 | +0.00(+0.00%) |
Feb 17, 2005 | 99.35 | 100.75 | 99.35 | 99.35 | 744 | -1.40(-1.39%) |
Feb 16, 2005 | 100.75 | 100.75 | 100.75 | 100.75 | 450 | +0.25(+0.25%) |
Feb 15, 2005 | 100.50 | 102.25 | 100.00 | 100.50 | 1,040 | +0.50(+0.50%) |
Feb 14, 2005 | 100.00 | 101.50 | 99.50 | 100.00 | 1,625 | +0.00(+0.00%) |
Feb 11, 2005 | 100.00 | 101.50 | 99.50 | 100.00 | 1,625 | -0.05(-0.05%) |
Feb 10, 2005 | 100.05 | 100.05 | 99.00 | 100.05 | 230 | -0.95(-0.94%) |
Feb 09, 2005 | 101.00 | 101.00 | 100.72 | 101.00 | 823 | +0.00(+0.00%) |
Feb 08, 2005 | 101.00 | 101.00 | 100.72 | 101.00 | 823 | -2.50(-2.42%) |
Feb 07, 2005 | 103.50 | 103.50 | 103.25 | 103.50 | 750 | -1.50(-1.43%) |
Feb 04, 2005 | 105.00 | 105.00 | 103.00 | 105.00 | 807 | +0.00(+0.00%) |
Feb 03, 2005 | 105.00 | 105.00 | 103.00 | 105.00 | 807 | +1.50(+1.45%) |
Feb 02, 2005 | 103.50 | 105.50 | 103.50 | 103.50 | 270 | -1.40(-1.33%) |
Feb 01, 2005 | 104.90 | 105.00 | 103.50 | 104.90 | 2,600 | +0.00(+0.00%) |
Jan 31, 2005 | 104.90 | 105.00 | 103.50 | 104.90 | 2,600 | -0.10(-0.10%) |
Jan 28, 2005 | 105.00 | 105.00 | 105.00 | 105.00 | 135 | -1.25(-1.18%) |
Jan 27, 2005 | 106.25 | 106.25 | 106.25 | 106.25 | 1,520 | +0.75(+0.71%) |
Jan 26, 2005 | 105.50 | 105.50 | 105.50 | 105.50 | 30,839 | +0.00(+0.00%) |
Jan 25, 2005 | 105.50 | 105.50 | 105.50 | 105.50 | 30,839 | -1.50(-1.40%) |
Jan 24, 2005 | 107.00 | 108.50 | 105.25 | 107.00 | 5,604 | +0.00(+0.00%) |
Jan 21, 2005 | 107.00 | 108.50 | 105.25 | 107.00 | 5,604 | +0.00(+0.00%) |
Jan 20, 2005 | 107.00 | 108.50 | 105.25 | 107.00 | 1,735 | +0.00(+0.00%) |
Jan 19, 2005 | 107.00 | 108.50 | 105.25 | 107.00 | 1,735 | +0.00(+0.00%) |
Jan 18, 2005 | 107.00 | 108.50 | 105.25 | 107.00 | 1,735 | -0.50(-0.47%) |
Jan 14, 2005 | 107.50 | 107.50 | 107.50 | 107.50 | 255 | -0.50(-0.46%) |
Jan 13, 2005 | 108.00 | 108.00 | 108.00 | 108.00 | 460 | +2.25(+2.13%) |
Jan 12, 2005 | 105.75 | 107.75 | 105.75 | 105.75 | 1,290 | +0.00(+0.00%) |
Jan 11, 2005 | 105.75 | 107.75 | 105.75 | 105.75 | 1,290 | +0.75(+0.71%) |
Jan 10, 2005 | 105.00 | 105.00 | 103.35 | 105.00 | 1,085 | +0.00(+0.00%) |
Jan 07, 2005 | 105.00 | 105.00 | 105.00 | 105.00 | 810 | +0.25(+0.24%) |
Jan 06, 2005 | 104.75 | 105.75 | 104.75 | 104.75 | 3,371 | -1.75(-1.64%) |
Jan 05, 2005 | 106.50 | 107.00 | 106.20 | 106.50 | 8,692 | +0.00(+0.00%) |
Jan 04, 2005 | 106.50 | 107.00 | 106.20 | 106.50 | 8,692 | -0.50(-0.47%) |
Jan 03, 2005 | 107.00 | 108.00 | 107.00 | 107.00 | 300 | -0.50(-0.47%) |
Dec 31, 2004 | 107.50 | 107.50 | 107.50 | 107.50 | 100 | +0.00(+0.00%) |
Dec 30, 2004 | 107.50 | 107.50 | 107.50 | 107.50 | 100 | +1.00(+0.94%) |
Dec 29, 2004 | 106.50 | 106.50 | 105.20 | 106.50 | 292 | +0.00(+0.00%) |
Dec 28, 2004 | 106.50 | 106.50 | 105.20 | 106.50 | 292 | +3.20(+3.10%) |
Dec 27, 2004 | 103.30 | 103.30 | 103.30 | 103.30 | 246 | +0.00(+0.00%) |
Dec 23, 2004 | 103.30 | 103.30 | 103.30 | 103.30 | 246 | +0.30(+0.29%) |
Dec 22, 2004 | 103.00 | 103.00 | 103.00 | 103.00 | 7,767 | +0.00(+0.00%) |
Dec 21, 2004 | 103.00 | 103.00 | 103.00 | 103.00 | 7,767 | +1.00(+0.98%) |
Dec 20, 2004 | 102.00 | 102.00 | 102.00 | 102.00 | 123 | +3.15(+3.19%) |
Dec 17, 2004 | 98.85 | 98.95 | 98.75 | 98.85 | 564 | +0.00(+0.00%) |
Dec 16, 2004 | 98.85 | 98.95 | 98.75 | 98.85 | 564 | +0.00(+0.00%) |
Dec 15, 2004 | 98.85 | 98.95 | 98.75 | 98.85 | 564 | +0.00(+0.00%) |
Dec 14, 2004 | 98.85 | 98.95 | 98.75 | 98.85 | 564 | +1.85(+1.91%) |
Dec 13, 2004 | 97.00 | 97.00 | 96.50 | 97.00 | 2,853 | +0.00(+0.00%) |
Dec 10, 2004 | 97.00 | 97.00 | 96.50 | 97.00 | 2,853 | +0.00(+0.00%) |
Dec 09, 2004 | 97.00 | 97.00 | 96.50 | 97.00 | 2,853 | +0.10(+0.10%) |
Dec 08, 2004 | 96.90 | 96.90 | 96.75 | 96.90 | 3,359 | +0.00(+0.00%) |
Dec 07, 2004 | 96.90 | 96.90 | 96.75 | 96.90 | 3,359 | -2.85(-2.86%) |
Dec 06, 2004 | 99.75 | 99.75 | 99.75 | 99.75 | 130 | +2.50(+2.57%) |
Dec 03, 2004 | 97.25 | 98.25 | 97.25 | 97.25 | 392 | +0.00(+0.00%) |
Dec 02, 2004 | 97.25 | 98.25 | 97.25 | 97.25 | 392 | +0.00(+0.00%) |
Dec 01, 2004 | 97.25 | 98.25 | 97.25 | 97.25 | 392 | +0.00(+0.00%) |
Nov 30, 2004 | 97.25 | 98.25 | 97.25 | 97.25 | 392 | +2.75(+2.91%) |
Nov 29, 2004 | 94.50 | 95.75 | 94.50 | 94.50 | 871 | +0.00(+0.00%) |
Nov 26, 2004 | 94.50 | 95.75 | 94.50 | 94.50 | 871 | +0.00(+0.00%) |
Nov 24, 2004 | 94.50 | 95.75 | 94.50 | 94.50 | 871 | -2.90(-2.98%) |
Nov 23, 2004 | 97.40 | 97.40 | 97.35 | 97.40 | 1,055 | +0.00(+0.00%) |
Nov 22, 2004 | 97.40 | 97.40 | 97.35 | 97.40 | 1,055 | +0.00(+0.00%) |
Nov 19, 2004 | 97.40 | 97.40 | 97.35 | 97.40 | 1,055 | -2.60(-2.60%) |
Nov 18, 2004 | 100.00 | 100.00 | 100.00 | 100.00 | 200 | -1.25(-1.23%) |
Nov 17, 2004 | 101.25 | 101.25 | 101.25 | 101.25 | 1,075 | +0.00(+0.00%) |
Nov 16, 2004 | 101.25 | 101.25 | 101.25 | 101.25 | 1,075 | +3.10(+3.16%) |
Nov 15, 2004 | 98.15 | 98.15 | 98.15 | 98.15 | 1,839 | +0.00(+0.00%) |
Nov 12, 2004 | 98.15 | 98.15 | 98.15 | 98.15 | 1,839 | +0.00(+0.00%) |
Nov 11, 2004 | 98.15 | 98.15 | 98.15 | 98.15 | 1,839 | -1.70(-1.70%) |
Nov 10, 2004 | 99.85 | 99.85 | 97.75 | 99.85 | 351 | +2.05(+2.10%) |
Nov 09, 2004 | 97.80 | 97.80 | 97.80 | 97.80 | 150 | -0.95(-0.96%) |
Nov 08, 2004 | 98.75 | 98.75 | 97.25 | 98.75 | 932 | +0.00(+0.00%) |
Nov 05, 2004 | 98.75 | 98.75 | 97.25 | 98.75 | 932 | +0.25(+0.25%) |
Nov 04, 2004 | 98.50 | 98.50 | 98.50 | 98.50 | 2,622 | +0.95(+0.97%) |
Nov 03, 2004 | 97.55 | 97.70 | 97.55 | 97.55 | 2,699 | +0.00(+0.00%) |
Nov 02, 2004 | 97.55 | 97.70 | 97.55 | 97.55 | 2,699 | +3.10(+3.28%) |
Nov 01, 2004 | 94.45 | 94.45 | 94.45 | 94.45 | 180 | -0.30(-0.32%) |
Oct 29, 2004 | 94.75 | 95.00 | 94.75 | 94.75 | 258 | +1.75(+1.88%) |
Oct 28, 2004 | 93.00 | 93.00 | 93.00 | 93.00 | 1,380 | +0.00(+0.00%) |
Oct 27, 2004 | 93.00 | 93.00 | 93.00 | 93.00 | 1,380 | -1.00(-1.06%) |
Oct 26, 2004 | 94.00 | 94.00 | 92.25 | 94.00 | 280 | +0.90(+0.97%) |
Oct 25, 2004 | 93.10 | 93.10 | 92.75 | 93.10 | 1,350 | +0.00(+0.00%) |
Oct 22, 2004 | 93.10 | 93.10 | 92.75 | 93.10 | 1,350 | -0.15(-0.16%) |
Oct 21, 2004 | 93.25 | 93.25 | 93.25 | 93.25 | 150 | -1.75(-1.84%) |
Oct 20, 2004 | 95.00 | 96.25 | 95.00 | 95.00 | 310 | +0.50(+0.53%) |
Oct 19, 2004 | 94.50 | 94.50 | 94.50 | 94.50 | 780 | +0.00(+0.00%) |
Oct 18, 2004 | 94.50 | 94.50 | 94.50 | 94.50 | 780 | +0.00(+0.00%) |
Oct 15, 2004 | 94.50 | 94.50 | 94.50 | 94.50 | 780 | -2.80(-2.88%) |
Oct 14, 2004 | 97.30 | 97.30 | 97.30 | 97.30 | 125 | +0.00(+0.00%) |
Oct 13, 2004 | 97.30 | 97.30 | 97.30 | 97.30 | 125 | +0.30(+0.31%) |
Oct 12, 2004 | 97.00 | 97.00 | 97.00 | 97.00 | 207 | +0.00(+0.00%) |
Oct 11, 2004 | 97.00 | 97.00 | 97.00 | 97.00 | 207 | +0.00(+0.00%) |
Oct 08, 2004 | 97.00 | 97.00 | 97.00 | 97.00 | 207 | +0.00(+0.00%) |
Oct 07, 2004 | 97.00 | 97.00 | 97.00 | 97.00 | 207 | +0.25(+0.26%) |
Oct 06, 2004 | 96.75 | 97.95 | 96.75 | 96.75 | 2,631 | +0.00(+0.00%) |
Oct 05, 2004 | 96.75 | 97.95 | 96.75 | 96.75 | 2,631 | +2.75(+2.93%) |
Oct 04, 2004 | 94.00 | 94.00 | 93.75 | 94.00 | 2,200 | +0.00(+0.00%) |
Oct 01, 2004 | 94.00 | 94.00 | 93.75 | 94.00 | 2,200 | +0.00(+0.00%) |
Sep 30, 2004 | 94.00 | 94.00 | 93.75 | 94.00 | 2,200 | +1.90(+2.06%) |
Sep 29, 2004 | 92.10 | 92.10 | 92.10 | 92.10 | 215 | -0.40(-0.43%) |
Sep 28, 2004 | 92.50 | 92.50 | 92.50 | 92.50 | 131 | -1.75(-1.86%) |
Sep 27, 2004 | 94.25 | 95.00 | 94.25 | 94.25 | 3,509 | +0.00(+0.00%) |
Sep 24, 2004 | 94.25 | 95.00 | 94.25 | 94.25 | 3,509 | -0.75(-0.79%) |
Sep 23, 2004 | 95.00 | 95.00 | 93.21 | 95.00 | 8,078 | +0.00(+0.00%) |
Sep 22, 2004 | 95.00 | 95.00 | 93.21 | 95.00 | 8,078 | -0.50(-0.52%) |
Sep 21, 2004 | 95.50 | 95.50 | 95.50 | 95.50 | 1,148 | -4.10(-4.12%) |
Sep 20, 2004 | 99.60 | 101.00 | 99.60 | 99.60 | 288 | +0.00(+0.00%) |
Sep 17, 2004 | 99.60 | 101.00 | 99.60 | 99.60 | 288 | +0.00(+0.00%) |
Sep 16, 2004 | 99.60 | 101.00 | 99.60 | 99.60 | 288 | +0.00(+0.00%) |
Sep 15, 2004 | 99.60 | 101.00 | 99.60 | 99.60 | 288 | +0.00(+0.00%) |
Sep 14, 2004 | 99.60 | 101.00 | 99.60 | 99.60 | 288 | +2.60(+2.68%) |
Sep 13, 2004 | 97.00 | 97.00 | 97.00 | 97.00 | 435 | -1.65(-1.67%) |
Sep 10, 2004 | 98.65 | 99.95 | 98.65 | 98.65 | 638 | +0.00(+0.00%) |
Sep 09, 2004 | 98.65 | 99.95 | 98.65 | 98.65 | 638 | +0.00(+0.00%) |
Sep 08, 2004 | 98.65 | 99.95 | 98.65 | 98.65 | 638 | +3.75(+3.95%) |
Sep 07, 2004 | 94.90 | 94.90 | 94.90 | 94.90 | 950 | -3.80(-3.85%) |
Sep 03, 2004 | 98.70 | 98.70 | 98.70 | 98.70 | 2,888 | +0.00(+0.00%) |
Sep 02, 2004 | 98.70 | 98.70 | 98.70 | 98.70 | 2,888 | +0.00(+0.00%) |
Sep 01, 2004 | 98.70 | 98.70 | 98.70 | 98.70 | 2,888 | +0.20(+0.20%) |
Aug 31, 2004 | 98.50 | 98.50 | 97.50 | 98.50 | 365 | +0.00(+0.00%) |
Aug 30, 2004 | 98.50 | 98.50 | 97.50 | 98.50 | 365 | +0.50(+0.51%) |
Aug 27, 2004 | 98.00 | 98.00 | 98.00 | 98.00 | 200 | +1.60(+1.66%) |
Aug 26, 2004 | 96.40 | 98.00 | 96.40 | 96.40 | 340 | +0.00(+0.00%) |
Aug 25, 2004 | 96.40 | 98.00 | 96.40 | 96.40 | 340 | +0.00(+0.00%) |
Aug 24, 2004 | 96.40 | 98.00 | 96.40 | 96.40 | 340 | -0.40(-0.41%) |
Aug 23, 2004 | 96.80 | 96.80 | 96.80 | 96.80 | 525 | +0.00(+0.00%) |
Aug 20, 2004 | 96.80 | 96.80 | 96.80 | 96.80 | 525 | +0.00(+0.00%) |
Aug 19, 2004 | 96.80 | 96.80 | 96.80 | 96.80 | 525 | +5.30(+5.79%) |
Aug 18, 2004 | 91.50 | 91.50 | 91.50 | 91.50 | 505 | +0.00(+0.00%) |
Aug 17, 2004 | 91.50 | 91.50 | 91.50 | 91.50 | 505 | +0.00(+0.00%) |
Aug 16, 2004 | 91.50 | 91.50 | 91.50 | 91.50 | 505 | -2.50(-2.66%) |
Aug 13, 2004 | 94.00 | 94.64 | 94.00 | 94.00 | 1,083 | +0.00(+0.00%) |
Aug 12, 2004 | 94.00 | 94.64 | 94.00 | 94.00 | 1,083 | +2.25(+2.45%) |
Aug 11, 2004 | 91.75 | 92.85 | 91.75 | 91.75 | 2,562 | +0.00(+0.00%) |
Aug 10, 2004 | 91.75 | 92.85 | 91.75 | 91.75 | 2,562 | -2.75(-2.91%) |
Aug 09, 2004 | 94.50 | 94.50 | 94.50 | 94.50 | 325 | -0.35(-0.37%) |
Aug 06, 2004 | 94.85 | 94.85 | 94.75 | 94.85 | 2,223 | +0.00(+0.00%) |
Aug 05, 2004 | 94.85 | 94.85 | 94.75 | 94.85 | 2,223 | +0.35(+0.37%) |
Aug 04, 2004 | 94.50 | 95.11 | 94.25 | 94.50 | 19,427 | +0.00(+0.00%) |
Aug 03, 2004 | 94.50 | 95.11 | 94.25 | 94.50 | 19,427 | -2.75(-2.83%) |
Aug 02, 2004 | 97.25 | 99.00 | 97.25 | 97.25 | 316 | +0.00(+0.00%) |
Jul 30, 2004 | 97.25 | 99.00 | 97.25 | 97.25 | 316 | -0.70(-0.71%) |
Jul 29, 2004 | 97.95 | 97.95 | 97.95 | 97.95 | 112 | +2.40(+2.51%) |
Jul 28, 2004 | 95.55 | 95.55 | 95.55 | 95.55 | 112 | -2.20(-2.25%) |
Jul 27, 2004 | 97.75 | 97.75 | 96.25 | 97.75 | 564 | +0.00(+0.00%) |
Jul 26, 2004 | 97.75 | 97.75 | 96.25 | 97.75 | 564 | +0.75(+0.77%) |
Jul 23, 2004 | 97.00 | 99.00 | 97.00 | 97.00 | 614 | +0.00(+0.00%) |
Jul 22, 2004 | 97.00 | 99.00 | 97.00 | 97.00 | 614 | +2.00(+2.11%) |
Jul 21, 2004 | 95.00 | 95.00 | 95.00 | 95.00 | 150 | +0.00(+0.00%) |
Jul 20, 2004 | 95.00 | 95.00 | 95.00 | 95.00 | 150 | +0.00(+0.00%) |
Jul 19, 2004 | 95.00 | 95.00 | 95.00 | 95.00 | 150 | +0.00(+0.00%) |
Jul 16, 2004 | 95.00 | 95.00 | 95.00 | 95.00 | 150 | -2.25(-2.31%) |
Jul 15, 2004 | 97.25 | 97.35 | 97.25 | 97.25 | 605 | +0.00(+0.00%) |
Jul 14, 2004 | 97.25 | 97.35 | 97.25 | 97.25 | 605 | +2.25(+2.37%) |
Jul 13, 2004 | 95.00 | 96.25 | 95.00 | 95.00 | 1,827 | +4.75(+5.26%) |
Jul 12, 2004 | 90.25 | 90.25 | 90.25 | 90.25 | 281 | +0.00(+0.00%) |
Jul 09, 2004 | 90.25 | 90.25 | 90.25 | 90.25 | 281 | -1.25(-1.37%) |
Jul 08, 2004 | 91.50 | 91.50 | 91.50 | 91.50 | 105 | -1.35(-1.45%) |
Jul 07, 2004 | 92.85 | 93.50 | 91.90 | 92.85 | 3,963 | -0.65(-0.70%) |
Jul 06, 2004 | 93.50 | 93.50 | 93.50 | 93.50 | 750 | -1.00(-1.06%) |
Jul 02, 2004 | 94.50 | 94.50 | 94.50 | 94.50 | 1,303 | +2.25(+2.44%) |
Jul 01, 2004 | 92.25 | 93.50 | 92.25 | 92.25 | 344 | +0.00(+0.00%) |
Jun 30, 2004 | 92.25 | 93.50 | 92.25 | 92.25 | 344 | -3.50(-3.66%) |
Jun 29, 2004 | 95.75 | 95.75 | 95.75 | 95.75 | 128 | +0.00(+0.00%) |
Jun 28, 2004 | 95.75 | 95.75 | 95.75 | 95.75 | 128 | +0.00(+0.00%) |
Jun 25, 2004 | 95.75 | 95.75 | 95.75 | 95.75 | 128 | +2.25(+2.41%) |
Jun 24, 2004 | 93.50 | 93.50 | 93.50 | 93.50 | 520 | +0.00(+0.00%) |
Jun 23, 2004 | 93.50 | 93.50 | 93.50 | 93.50 | 520 | -0.50(-0.53%) |
Jun 22, 2004 | 94.00 | 94.00 | 94.00 | 94.00 | 750 | +0.00(+0.00%) |
Jun 21, 2004 | 94.00 | 94.00 | 94.00 | 94.00 | 750 | +0.00(+0.00%) |
Jun 18, 2004 | 94.00 | 94.00 | 94.00 | 94.00 | 750 | +1.25(+1.35%) |
Jun 17, 2004 | 92.75 | 93.00 | 92.75 | 92.75 | 812 | +1.75(+1.92%) |
Jun 16, 2004 | 91.00 | 91.00 | 90.00 | 91.00 | 832 | +3.00(+3.41%) |
Jun 15, 2004 | 88.00 | 88.00 | 88.00 | 88.00 | 276 | +3.85(+4.58%) |
Jun 14, 2004 | 84.15 | 84.15 | 84.15 | 84.15 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 84.15 | 84.15 | 84.15 | 84.15 | 2,485 | -4.50(-5.08%) |
Jun 09, 2004 | 88.65 | 88.65 | 87.20 | 88.65 | 365 | -0.85(-0.95%) |
Jun 08, 2004 | 89.50 | 89.65 | 89.50 | 89.50 | 2,000 | +5.25(+6.23%) |
Jun 07, 2004 | 84.25 | 84.25 | 84.25 | 84.25 | 225 | +0.00(+0.00%) |
Jun 04, 2004 | 84.25 | 84.25 | 84.25 | 84.25 | 225 | +0.00(+0.00%) |
Jun 03, 2004 | 84.25 | 84.25 | 84.25 | 84.25 | 225 | +0.00(+0.00%) |
Jun 02, 2004 | 84.25 | 84.25 | 84.25 | 84.25 | 225 | -2.50(-2.88%) |