Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 84.29 | 84.91 | 83.54 | 84.86 | 879,784 | +1.20(+1.43%) |
Apr 28, 2005 | 84.57 | 84.78 | 83.67 | 83.67 | 646,375 | -1.10(-1.30%) |
Apr 27, 2005 | 84.22 | 85.05 | 83.89 | 84.77 | 981,355 | +0.32(+0.37%) |
Apr 26, 2005 | 84.99 | 85.44 | 84.42 | 84.45 | 487,269 | -0.81(-0.95%) |
Apr 25, 2005 | 84.97 | 85.34 | 84.80 | 85.27 | 1,632,093 | +0.56(+0.67%) |
Apr 22, 2005 | 84.83 | 84.97 | 83.76 | 84.70 | 570,026 | -0.31(-0.36%) |
Apr 21, 2005 | 84.21 | 85.08 | 83.82 | 85.01 | 701,864 | +1.64(+1.97%) |
Apr 20, 2005 | 84.59 | 84.69 | 83.27 | 83.37 | 799,890 | -1.21(-1.43%) |
Apr 19, 2005 | 84.32 | 84.66 | 84.16 | 84.58 | 1,121,783 | +0.67(+0.80%) |
Apr 18, 2005 | 83.72 | 84.22 | 83.54 | 83.91 | 3,512,730 | +0.24(+0.29%) |
Apr 15, 2005 | 84.83 | 85.11 | 83.65 | 83.67 | 2,755,513 | -1.22(-1.43%) |
Apr 14, 2005 | 86.00 | 86.10 | 84.89 | 84.89 | 1,053,478 | -1.10(-1.28%) |
Apr 13, 2005 | 86.84 | 86.96 | 85.82 | 85.99 | 490,677 | -1.06(-1.21%) |
Apr 12, 2005 | 86.37 | 87.22 | 85.82 | 87.04 | 615,562 | +0.49(+0.57%) |
Apr 11, 2005 | 86.73 | 86.78 | 86.40 | 86.55 | 853,062 | +0.10(+0.11%) |
Apr 08, 2005 | 87.33 | 87.33 | 86.45 | 86.45 | 214,185 | -0.90(-1.03%) |
Apr 07, 2005 | 86.81 | 87.42 | 86.73 | 87.36 | 308,258 | +0.40(+0.46%) |
Apr 06, 2005 | 86.78 | 87.17 | 86.61 | 86.95 | 384,607 | +0.41(+0.47%) |
Apr 05, 2005 | 86.26 | 86.72 | 86.26 | 86.54 | 547,257 | +0.31(+0.36%) |
Apr 04, 2005 | 86.04 | 86.34 | 85.54 | 86.23 | 585,568 | +0.24(+0.28%) |
Apr 01, 2005 | 86.99 | 87.17 | 85.68 | 85.99 | 1,183,680 | -0.43(-0.49%) |
Mar 31, 2005 | 86.51 | 86.78 | 86.37 | 86.42 | 1,726,439 | -0.21(-0.24%) |
Mar 30, 2005 | 85.55 | 86.62 | 85.53 | 86.62 | 930,502 | +1.17(+1.36%) |
Mar 29, 2005 | 85.79 | 86.40 | 85.22 | 85.46 | 764,852 | -0.53(-0.61%) |
Mar 28, 2005 | 85.99 | 86.40 | 85.96 | 85.99 | 863,969 | -0.36(-0.42%) |
Mar 24, 2005 | 86.57 | 86.96 | 86.32 | 86.34 | 651,556 | +0.02(+0.03%) |
Mar 23, 2005 | 86.27 | 86.67 | 86.11 | 86.32 | 2,476,158 | +0.15(+0.17%) |
Mar 22, 2005 | 87.23 | 87.63 | 86.18 | 86.18 | 2,144,585 | -0.92(-1.05%) |
Mar 21, 2005 | 87.51 | 87.55 | 86.81 | 87.09 | 2,122,635 | -0.26(-0.29%) |
Mar 18, 2005 | 87.82 | 87.82 | 87.11 | 87.35 | 1,226,217 | -0.35(-0.40%) |
Mar 17, 2005 | 87.64 | 87.91 | 87.39 | 87.70 | 802,754 | +0.21(+0.24%) |
Mar 16, 2005 | 88.00 | 88.02 | 87.34 | 87.49 | 1,088,653 | -0.77(-0.87%) |
Mar 15, 2005 | 89.15 | 89.20 | 88.22 | 88.26 | 1,230,035 | -0.70(-0.79%) |
Mar 14, 2005 | 88.60 | 88.96 | 88.38 | 88.96 | 470,636 | +0.50(+0.56%) |
Mar 11, 2005 | 89.07 | 89.43 | 88.29 | 88.46 | 614,199 | -0.63(-0.71%) |
Mar 10, 2005 | 89.08 | 89.21 | 88.49 | 89.10 | 1,538,430 | +0.21(+0.24%) |
Mar 09, 2005 | 89.63 | 89.80 | 88.87 | 88.88 | 820,750 | -0.94(-1.05%) |
Mar 08, 2005 | 90.08 | 90.24 | 89.71 | 89.82 | 542,349 | -0.38(-0.42%) |
Mar 07, 2005 | 90.06 | 90.48 | 90.03 | 90.20 | 749,309 | +0.10(+0.11%) |
Mar 04, 2005 | 89.59 | 90.17 | 89.47 | 90.11 | 404,921 | +1.05(+1.18%) |
Mar 03, 2005 | 89.32 | 89.49 | 88.68 | 89.06 | 328,027 | +0.01(+0.02%) |
Mar 02, 2005 | 88.71 | 89.51 | 88.61 | 89.04 | 656,873 | -0.02(-0.02%) |
Mar 01, 2005 | 88.77 | 89.23 | 88.77 | 89.07 | 502,130 | +0.50(+0.56%) |
Feb 28, 2005 | 88.93 | 89.10 | 88.21 | 88.57 | 810,661 | -0.60(-0.67%) |
Feb 25, 2005 | 88.32 | 89.23 | 88.27 | 89.17 | 1,775,657 | +0.89(+1.01%) |
Feb 24, 2005 | 87.60 | 88.36 | 87.42 | 88.28 | 510,310 | +0.53(+0.60%) |
Feb 23, 2005 | 87.34 | 87.79 | 87.16 | 87.75 | 886,601 | +0.65(+0.74%) |
Feb 22, 2005 | 88.03 | 88.46 | 87.09 | 87.11 | 1,342,786 | -1.28(-1.44%) |
Feb 18, 2005 | 88.28 | 88.51 | 88.08 | 88.38 | 535,941 | +0.10(+0.12%) |
Feb 17, 2005 | 89.01 | 89.10 | 88.28 | 88.28 | 3,372,712 | -0.73(-0.82%) |
Feb 16, 2005 | 88.82 | 89.19 | 88.69 | 89.01 | 645,557 | -0.01(-0.01%) |
Feb 15, 2005 | 88.76 | 89.18 | 88.66 | 89.01 | 1,046,661 | +0.40(+0.46%) |
Feb 14, 2005 | 88.64 | 88.78 | 88.52 | 88.61 | 494,086 | -0.01(-0.01%) |
Feb 11, 2005 | 87.94 | 88.89 | 87.76 | 88.62 | 1,087,153 | +0.62(+0.70%) |
Feb 10, 2005 | 87.89 | 88.13 | 87.60 | 88.00 | 401,649 | +0.40(+0.46%) |
Feb 09, 2005 | 88.44 | 88.46 | 87.57 | 87.60 | 998,261 | -0.68(-0.77%) |
Feb 08, 2005 | 88.25 | 88.60 | 88.19 | 88.28 | 597,566 | +0.11(+0.12%) |
Feb 07, 2005 | 88.30 | 88.49 | 88.16 | 88.17 | 2,327,277 | -0.12(-0.13%) |
Feb 04, 2005 | 87.39 | 88.44 | 87.39 | 88.29 | 664,371 | +0.84(+0.96%) |
Feb 03, 2005 | 87.44 | 87.52 | 87.14 | 87.44 | 771,532 | -0.15(-0.18%) |
Feb 02, 2005 | 87.37 | 87.81 | 87.32 | 87.60 | 887,419 | +0.28(+0.32%) |
Feb 01, 2005 | 86.88 | 87.43 | 86.70 | 87.32 | 441,460 | +0.64(+0.74%) |
Jan 31, 2005 | 86.62 | 86.85 | 86.46 | 86.68 | 1,348,648 | +0.69(+0.80%) |
Jan 28, 2005 | 86.28 | 86.32 | 85.64 | 85.99 | 997,580 | -0.24(-0.28%) |
Jan 27, 2005 | 86.01 | 86.46 | 85.93 | 86.23 | 650,328 | +0.13(+0.15%) |
Jan 26, 2005 | 86.16 | 86.36 | 85.93 | 86.10 | 504,039 | +0.29(+0.33%) |
Jan 25, 2005 | 85.87 | 86.25 | 85.73 | 85.82 | 516,036 | +0.18(+0.21%) |
Jan 24, 2005 | 85.96 | 86.15 | 85.47 | 85.63 | 896,417 | -0.11(-0.13%) |
Jan 21, 2005 | 86.48 | 86.63 | 85.72 | 85.74 | 2,001,704 | -0.59(-0.68%) |
Jan 20, 2005 | 86.59 | 86.80 | 86.17 | 86.33 | 856,879 | -0.52(-0.60%) |
Jan 19, 2005 | 87.69 | 87.75 | 86.85 | 86.85 | 1,039,026 | -0.97(-1.10%) |
Jan 18, 2005 | 86.72 | 87.82 | 86.64 | 87.82 | 4,488,496 | +0.92(+1.06%) |
Jan 14, 2005 | 86.65 | 87.04 | 86.51 | 86.89 | 641,058 | +0.48(+0.55%) |
Jan 13, 2005 | 87.11 | 87.20 | 86.32 | 86.42 | 1,096,970 | -0.72(-0.82%) |
Jan 12, 2005 | 86.95 | 87.28 | 86.32 | 87.14 | 847,745 | +0.34(+0.39%) |
Jan 11, 2005 | 87.06 | 87.18 | 86.67 | 86.80 | 323,664 | -0.59(-0.68%) |
Jan 10, 2005 | 87.03 | 87.72 | 86.95 | 87.39 | 787,484 | +0.44(+0.51%) |
Jan 07, 2005 | 87.34 | 87.53 | 86.79 | 86.95 | 796,073 | -0.16(-0.19%) |
Jan 06, 2005 | 86.97 | 87.47 | 86.88 | 87.11 | 706,908 | +0.35(+0.41%) |
Jan 05, 2005 | 87.28 | 87.56 | 86.76 | 86.76 | 843,109 | -0.53(-0.60%) |
Jan 04, 2005 | 88.51 | 88.51 | 86.96 | 87.29 | 1,152,595 | -1.06(-1.20%) |
Jan 03, 2005 | 89.26 | 89.41 | 88.04 | 88.35 | 790,347 | -0.59(-0.67%) |
Dec 31, 2004 | 89.12 | 89.34 | 88.75 | 88.95 | 4,260,404 | -0.05(-0.06%) |
Dec 30, 2004 | 89.11 | 89.31 | 88.64 | 89.00 | 1,464,944 | -0.17(-0.19%) |
Dec 29, 2004 | 88.93 | 89.17 | 88.86 | 89.17 | 665,871 | +0.11(+0.12%) |
Dec 28, 2004 | 88.59 | 89.07 | 88.59 | 89.06 | 679,368 | +0.54(+0.60%) |
Dec 27, 2004 | 89.07 | 89.13 | 88.46 | 88.52 | 1,595,419 | -0.84(-0.94%) |
Dec 23, 2004 | 89.40 | 89.67 | 89.37 | 89.37 | 449,776 | +0.07(+0.07%) |
Dec 22, 2004 | 89.07 | 89.49 | 89.01 | 89.30 | 965,404 | +0.23(+0.26%) |
Dec 21, 2004 | 88.55 | 89.11 | 88.38 | 89.07 | 701,728 | +0.70(+0.79%) |
Dec 20, 2004 | 88.71 | 88.93 | 88.18 | 88.38 | 3,320,904 | +0.10(+0.12%) |
Dec 17, 2004 | 88.33 | 88.71 | 88.16 | 88.27 | 1,416,544 | -0.70(-0.78%) |
Dec 16, 2004 | 88.94 | 89.23 | 88.49 | 88.97 | 898,735 | -0.04(-0.05%) |
Dec 15, 2004 | 88.85 | 89.14 | 88.56 | 89.01 | 935,955 | +0.06(+0.07%) |
Dec 14, 2004 | 88.47 | 89.04 | 88.47 | 88.96 | 352,022 | +0.32(+0.36%) |
Dec 13, 2004 | 88.19 | 88.64 | 87.87 | 88.64 | 719,588 | +0.78(+0.88%) |
Dec 10, 2004 | 87.57 | 88.00 | 87.50 | 87.86 | 700,364 | +0.15(+0.18%) |
Dec 09, 2004 | 87.05 | 87.91 | 86.67 | 87.71 | 434,234 | +0.29(+0.34%) |
Dec 08, 2004 | 87.08 | 87.43 | 86.89 | 87.42 | 355,840 | +0.54(+0.62%) |
Dec 07, 2004 | 87.88 | 87.99 | 86.88 | 86.88 | 491,359 | -0.89(-1.02%) |
Dec 06, 2004 | 87.77 | 88.05 | 87.47 | 87.77 | 339,070 | +0.05(+0.06%) |
Dec 03, 2004 | 87.86 | 88.41 | 87.66 | 87.72 | 681,959 | -0.10(-0.11%) |
Dec 02, 2004 | 87.69 | 88.21 | 87.64 | 87.82 | 1,198,268 | +0.08(+0.09%) |
Dec 01, 2004 | 86.95 | 87.94 | 86.92 | 87.74 | 805,753 | +1.03(+1.18%) |
Nov 30, 2004 | 86.91 | 87.00 | 86.58 | 86.71 | 1,213,265 | -0.04(-0.04%) |
Nov 29, 2004 | 87.42 | 87.58 | 86.47 | 86.75 | 1,120,283 | -0.37(-0.43%) |
Nov 26, 2004 | 87.22 | 87.56 | 87.12 | 87.12 | 347,251 | -0.09(-0.10%) |
Nov 24, 2004 | 87.03 | 87.27 | 86.93 | 87.21 | 373,700 | +0.23(+0.26%) |
Nov 23, 2004 | 86.81 | 87.02 | 86.40 | 86.98 | 506,493 | +0.11(+0.13%) |
Nov 22, 2004 | 86.32 | 86.93 | 86.16 | 86.87 | 771,941 | +0.51(+0.59%) |
Nov 19, 2004 | 87.36 | 87.37 | 86.26 | 86.37 | 527,216 | -0.98(-1.13%) |
Nov 18, 2004 | 87.25 | 87.42 | 87.03 | 87.35 | 1,307,611 | +0.17(+0.19%) |
Nov 17, 2004 | 87.19 | 87.66 | 86.95 | 87.18 | 1,475,578 | +0.39(+0.45%) |
Nov 16, 2004 | 87.11 | 87.12 | 86.66 | 86.79 | 548,212 | -0.56(-0.64%) |
Nov 15, 2004 | 87.20 | 87.37 | 87.03 | 87.35 | 844,336 | +0.13(+0.15%) |
Nov 12, 2004 | 86.61 | 87.29 | 86.37 | 87.22 | 554,620 | +0.73(+0.84%) |
Nov 11, 2004 | 86.02 | 86.63 | 85.93 | 86.49 | 2,047,377 | +0.66(+0.77%) |
Nov 10, 2004 | 85.92 | 86.22 | 85.70 | 85.83 | 368,656 | +0.00(+0.00%) |
Nov 09, 2004 | 85.96 | 86.21 | 85.73 | 85.83 | 279,764 | -0.10(-0.11%) |
Nov 08, 2004 | 85.89 | 86.01 | 85.67 | 85.93 | 465,182 | -0.10(-0.12%) |
Nov 05, 2004 | 85.82 | 86.28 | 85.51 | 86.03 | 1,559,289 | +0.49(+0.57%) |
Nov 04, 2004 | 84.27 | 85.61 | 84.17 | 85.54 | 1,613,415 | +1.21(+1.44%) |
Nov 03, 2004 | 84.47 | 84.64 | 83.84 | 84.33 | 846,927 | +1.00(+1.21%) |
Nov 02, 2004 | 83.43 | 84.03 | 83.08 | 83.32 | 580,251 | +0.05(+0.06%) |
Nov 01, 2004 | 83.31 | 83.52 | 83.07 | 83.27 | 557,074 | +0.24(+0.29%) |
Oct 29, 2004 | 83.01 | 83.37 | 82.86 | 83.03 | 975,357 | -0.07(-0.08%) |
Oct 28, 2004 | 82.73 | 83.32 | 82.55 | 83.10 | 932,001 | +0.21(+0.26%) |
Oct 27, 2004 | 81.72 | 82.96 | 81.58 | 82.88 | 842,837 | +0.99(+1.21%) |
Oct 26, 2004 | 80.81 | 81.89 | 80.66 | 81.89 | 769,487 | +1.26(+1.56%) |
Oct 25, 2004 | 80.56 | 80.79 | 80.25 | 80.63 | 1,288,932 | -0.07(-0.08%) |
Oct 22, 2004 | 81.59 | 81.59 | 80.68 | 80.70 | 499,676 | -0.86(-1.05%) |
Oct 21, 2004 | 81.22 | 81.67 | 80.89 | 81.56 | 640,785 | +0.43(+0.53%) |
Oct 20, 2004 | 80.98 | 81.31 | 80.54 | 81.12 | 411,193 | -0.10(-0.13%) |
Oct 19, 2004 | 82.15 | 82.34 | 81.16 | 81.22 | 540,850 | -0.67(-0.82%) |
Oct 18, 2004 | 81.43 | 82.08 | 81.28 | 81.90 | 506,220 | +0.29(+0.36%) |
Oct 15, 2004 | 81.45 | 81.97 | 81.16 | 81.61 | 360,612 | +0.37(+0.46%) |
Oct 14, 2004 | 81.98 | 82.10 | 81.13 | 81.23 | 296,124 | -0.65(-0.80%) |
Oct 13, 2004 | 82.93 | 82.96 | 81.72 | 81.89 | 337,298 | -0.75(-0.91%) |
Oct 12, 2004 | 82.39 | 82.78 | 82.14 | 82.63 | 225,092 | -0.22(-0.27%) |
Oct 11, 2004 | 82.72 | 82.90 | 82.65 | 82.85 | 173,830 | +0.31(+0.37%) |
Oct 08, 2004 | 83.07 | 83.41 | 82.44 | 82.55 | 456,320 | -0.74(-0.89%) |
Oct 07, 2004 | 83.91 | 83.91 | 83.17 | 83.29 | 191,553 | -0.77(-0.92%) |
Oct 06, 2004 | 83.45 | 84.11 | 83.41 | 84.06 | 349,568 | +0.48(+0.58%) |
Oct 05, 2004 | 83.51 | 83.74 | 83.29 | 83.57 | 567,026 | +0.03(+0.04%) |
Oct 04, 2004 | 83.71 | 83.95 | 83.51 | 83.54 | 566,617 | +0.15(+0.18%) |
Oct 01, 2004 | 82.41 | 83.39 | 82.36 | 83.39 | 1,759,160 | +1.39(+1.69%) |
Sep 30, 2004 | 81.84 | 82.11 | 81.66 | 82.00 | 648,011 | -0.07(-0.08%) |
Sep 29, 2004 | 81.55 | 82.07 | 81.46 | 82.07 | 788,029 | +0.35(+0.43%) |
Sep 28, 2004 | 81.40 | 81.83 | 81.05 | 81.72 | 239,817 | +0.43(+0.52%) |
Sep 27, 2004 | 81.48 | 81.57 | 81.14 | 81.29 | 484,679 | -0.84(-1.02%) |
Sep 24, 2004 | 81.93 | 82.31 | 81.89 | 82.13 | 307,167 | +0.35(+0.43%) |
Sep 23, 2004 | 82.29 | 82.29 | 81.75 | 81.78 | 286,035 | -0.43(-0.53%) |
Sep 22, 2004 | 82.85 | 82.85 | 82.15 | 82.21 | 529,397 | -1.04(-1.25%) |
Sep 21, 2004 | 82.99 | 83.59 | 82.95 | 83.25 | 487,951 | +0.37(+0.44%) |
Sep 20, 2004 | 82.96 | 83.24 | 82.73 | 82.88 | 1,088,517 | -0.42(-0.50%) |
Sep 17, 2004 | 83.23 | 83.50 | 83.04 | 83.30 | 610,927 | +0.25(+0.30%) |
Sep 16, 2004 | 82.92 | 83.18 | 82.88 | 83.05 | 643,921 | +0.30(+0.36%) |
Sep 15, 2004 | 83.09 | 83.10 | 82.70 | 82.75 | 165,240 | -0.67(-0.81%) |
Sep 14, 2004 | 83.25 | 83.43 | 83.08 | 83.43 | 807,798 | +0.12(+0.14%) |
Sep 13, 2004 | 83.13 | 83.43 | 82.94 | 83.31 | 267,630 | +0.41(+0.50%) |
Sep 10, 2004 | 82.51 | 83.10 | 82.28 | 82.90 | 272,538 | +0.40(+0.49%) |
Sep 09, 2004 | 82.60 | 82.79 | 82.23 | 82.49 | 163,604 | -0.11(-0.13%) |
Sep 08, 2004 | 82.63 | 82.94 | 82.40 | 82.60 | 246,361 | -0.25(-0.30%) |
Sep 07, 2004 | 82.68 | 83.00 | 82.29 | 82.85 | 627,560 | +0.56(+0.69%) |
Sep 03, 2004 | 82.49 | 82.74 | 82.22 | 82.29 | 313,166 | -0.31(-0.37%) |
Sep 02, 2004 | 81.72 | 82.67 | 81.64 | 82.60 | 310,712 | +0.93(+1.14%) |
Sep 01, 2004 | 81.45 | 81.90 | 81.07 | 81.67 | 398,922 | +0.10(+0.13%) |
Aug 31, 2004 | 81.23 | 81.56 | 80.81 | 81.56 | 453,185 | +0.41(+0.51%) |
Aug 30, 2004 | 81.53 | 81.67 | 81.14 | 81.15 | 249,497 | -0.63(-0.77%) |
Aug 27, 2004 | 80.69 | 81.91 | 80.69 | 81.78 | 641,876 | +0.28(+0.34%) |
Aug 26, 2004 | 81.40 | 81.67 | 81.36 | 81.50 | 593,476 | +0.04(+0.05%) |
Aug 25, 2004 | 80.89 | 81.65 | 80.62 | 81.46 | 1,432,905 | +0.59(+0.73%) |
Aug 24, 2004 | 81.22 | 81.25 | 80.61 | 80.87 | 501,721 | -0.03(-0.04%) |
Aug 23, 2004 | 81.14 | 81.25 | 80.82 | 80.89 | 238,453 | -0.12(-0.15%) |
Aug 20, 2004 | 80.46 | 81.18 | 80.37 | 81.02 | 765,806 | +0.50(+0.62%) |
Aug 19, 2004 | 80.56 | 80.70 | 80.12 | 80.52 | 376,427 | -0.25(-0.31%) |
Aug 18, 2004 | 79.58 | 80.80 | 79.58 | 80.77 | 332,526 | +0.84(+1.05%) |
Aug 17, 2004 | 79.71 | 80.12 | 79.65 | 79.93 | 290,262 | +0.50(+0.63%) |
Aug 16, 2004 | 78.65 | 79.68 | 78.60 | 79.44 | 259,586 | +0.76(+0.97%) |
Aug 13, 2004 | 78.61 | 78.74 | 78.22 | 78.67 | 613,108 | +0.17(+0.21%) |
Aug 12, 2004 | 78.89 | 79.19 | 78.31 | 78.50 | 511,810 | -0.87(-1.10%) |
Aug 11, 2004 | 78.97 | 79.47 | 78.61 | 79.38 | 234,636 | +0.05(+0.06%) |
Aug 10, 2004 | 78.72 | 79.55 | 78.72 | 79.33 | 460,274 | +0.81(+1.03%) |
Aug 09, 2004 | 78.54 | 78.83 | 78.39 | 78.52 | 347,932 | +0.07(+0.09%) |
Aug 06, 2004 | 78.97 | 79.16 | 78.25 | 78.45 | 679,641 | -1.06(-1.33%) |
Aug 05, 2004 | 80.89 | 80.92 | 79.44 | 79.50 | 434,234 | -1.34(-1.66%) |
Aug 04, 2004 | 80.63 | 81.25 | 80.51 | 80.84 | 313,439 | -0.05(-0.06%) |
Aug 03, 2004 | 81.33 | 81.47 | 80.87 | 80.89 | 465,455 | -0.56(-0.69%) |
Aug 02, 2004 | 80.85 | 81.68 | 80.85 | 81.46 | 274,037 | +0.06(+0.07%) |
Jul 30, 2004 | 80.98 | 81.40 | 80.81 | 81.40 | 369,065 | +0.29(+0.35%) |
Jul 29, 2004 | 81.03 | 81.30 | 80.71 | 81.11 | 539,623 | +0.34(+0.43%) |
Jul 28, 2004 | 80.37 | 80.92 | 79.67 | 80.77 | 986,264 | +0.23(+0.29%) |
Jul 27, 2004 | 80.05 | 80.76 | 79.98 | 80.54 | 786,938 | +0.75(+0.94%) |
Jul 26, 2004 | 80.16 | 80.26 | 79.39 | 79.79 | 438,597 | -0.21(-0.27%) |
Jul 23, 2004 | 80.36 | 80.47 | 79.80 | 80.00 | 2,286,513 | -0.69(-0.85%) |
Jul 22, 2004 | 80.23 | 80.98 | 79.83 | 80.69 | 452,094 | +0.30(+0.37%) |
Jul 21, 2004 | 82.08 | 82.20 | 80.32 | 80.39 | 677,869 | -1.55(-1.90%) |
Jul 20, 2004 | 81.02 | 81.94 | 80.95 | 81.94 | 767,851 | +0.99(+1.22%) |
Jul 19, 2004 | 81.21 | 81.41 | 80.73 | 80.95 | 1,774,157 | -0.29(-0.35%) |
Jul 16, 2004 | 81.87 | 81.91 | 81.06 | 81.24 | 398,650 | +0.01(+0.01%) |
Jul 15, 2004 | 82.00 | 82.07 | 81.23 | 81.23 | 953,134 | -0.65(-0.80%) |
Jul 14, 2004 | 81.61 | 82.41 | 81.54 | 81.89 | 258,768 | -0.21(-0.25%) |
Jul 13, 2004 | 82.03 | 82.15 | 81.93 | 82.09 | 287,262 | +0.07(+0.09%) |
Jul 12, 2004 | 82.08 | 82.18 | 81.51 | 82.02 | 846,654 | +0.08(+0.10%) |
Jul 09, 2004 | 82.00 | 82.15 | 81.77 | 81.94 | 1,074,065 | +0.13(+0.16%) |
Jul 08, 2004 | 82.06 | 82.38 | 81.64 | 81.80 | 542,895 | -0.54(-0.66%) |
Jul 07, 2004 | 82.09 | 82.59 | 82.04 | 82.35 | 195,098 | +0.24(+0.29%) |
Jul 06, 2004 | 82.45 | 82.51 | 81.95 | 82.11 | 657,963 | -0.77(-0.93%) |
Jul 02, 2004 | 83.04 | 83.10 | 82.66 | 82.88 | 3,981,322 | +0.01(+0.01%) |
Jul 01, 2004 | 83.90 | 83.93 | 82.66 | 82.87 | 966,495 | -1.17(-1.39%) |
Jun 30, 2004 | 83.65 | 84.20 | 83.40 | 84.03 | 2,030,198 | +0.43(+0.52%) |
Jun 29, 2004 | 83.32 | 83.76 | 83.26 | 83.60 | 1,174,136 | +0.37(+0.44%) |
Jun 28, 2004 | 84.00 | 84.09 | 83.23 | 83.23 | 477,453 | -0.55(-0.66%) |
Jun 25, 2004 | 84.15 | 84.58 | 83.76 | 83.78 | 288,080 | -0.46(-0.55%) |
Jun 24, 2004 | 84.37 | 84.61 | 84.11 | 84.25 | 1,485,804 | -0.25(-0.30%) |
Jun 23, 2004 | 83.56 | 84.57 | 83.54 | 84.50 | 895,736 | +0.69(+0.82%) |
Jun 22, 2004 | 83.34 | 83.81 | 82.99 | 83.81 | 1,686,083 | +0.46(+0.55%) |
Jun 21, 2004 | 83.78 | 84.00 | 83.34 | 83.34 | 626,197 | -0.39(-0.46%) |
Jun 18, 2004 | 83.46 | 84.13 | 83.40 | 83.73 | 562,391 | +0.21(+0.25%) |
Jun 17, 2004 | 83.59 | 83.68 | 83.20 | 83.52 | 442,823 | -0.10(-0.11%) |
Jun 16, 2004 | 83.70 | 83.81 | 83.46 | 83.62 | 163,059 | -0.04(-0.04%) |
Jun 15, 2004 | 83.57 | 83.99 | 83.35 | 83.65 | 598,929 | +0.59(+0.71%) |
Jun 14, 2004 | 83.54 | 83.54 | 82.82 | 83.07 | 404,512 | -0.83(-0.99%) |
Jun 10, 2004 | 83.71 | 83.89 | 83.62 | 83.89 | 398,104 | +0.36(+0.43%) |
Jun 09, 2004 | 84.04 | 84.10 | 83.47 | 83.54 | 336,889 | -0.78(-0.92%) |
Jun 08, 2004 | 83.95 | 84.31 | 83.80 | 84.31 | 665,735 | +0.19(+0.23%) |
Jun 07, 2004 | 83.24 | 84.17 | 83.24 | 84.12 | 244,589 | +1.23(+1.49%) |
Jun 04, 2004 | 82.97 | 83.31 | 82.73 | 82.89 | 366,611 | +0.57(+0.69%) |
Jun 03, 2004 | 82.81 | 82.99 | 82.32 | 82.32 | 268,448 | -0.71(-0.86%) |
Jun 02, 2004 | 82.86 | 83.21 | 82.54 | 83.03 | 572,480 | +0.34(+0.42%) |
Jun 01, 2004 | 82.56 | 83.19 | 82.11 | 82.68 | 262,176 | -0.18(-0.21%) |
May 28, 2004 | 82.76 | 82.86 | 82.47 | 82.86 | 1,037,935 | +0.03(+0.04%) |
May 27, 2004 | 82.62 | 82.88 | 82.25 | 82.83 | 265,039 | +0.48(+0.59%) |
May 26, 2004 | 81.95 | 82.35 | 81.83 | 82.35 | 341,797 | +0.34(+0.42%) |
May 25, 2004 | 80.62 | 82.16 | 80.40 | 82.00 | 650,874 | +1.09(+1.34%) |
May 24, 2004 | 81.12 | 81.25 | 80.49 | 80.92 | 1,774,839 | +0.29(+0.36%) |
May 21, 2004 | 80.72 | 81.10 | 80.35 | 80.62 | 260,813 | +0.18(+0.22%) |
May 20, 2004 | 80.32 | 80.62 | 80.07 | 80.45 | 879,784 | +0.32(+0.40%) |
May 19, 2004 | 81.12 | 81.57 | 80.12 | 80.12 | 385,561 | -0.28(-0.35%) |
May 18, 2004 | 80.35 | 80.66 | 80.23 | 80.40 | 466,546 | +0.37(+0.46%) |
May 17, 2004 | 79.83 | 80.32 | 79.58 | 80.04 | 897,099 | -0.70(-0.86%) |
May 14, 2004 | 80.83 | 81.22 | 80.19 | 80.73 | 269,675 | +0.04(+0.05%) |
May 13, 2004 | 80.60 | 81.28 | 80.43 | 80.70 | 377,790 | -0.34(-0.43%) |
May 12, 2004 | 80.45 | 81.04 | 79.31 | 81.04 | 448,549 | +0.54(+0.67%) |
May 11, 2004 | 80.29 | 80.75 | 80.21 | 80.51 | 347,796 | +0.65(+0.81%) |
May 10, 2004 | 80.27 | 80.49 | 79.50 | 79.86 | 1,099,151 | -0.89(-1.11%) |
May 07, 2004 | 81.66 | 82.30 | 80.76 | 80.76 | 773,714 | -1.33(-1.63%) |
May 06, 2004 | 82.24 | 82.44 | 81.47 | 82.09 | 303,623 | -0.57(-0.69%) |
May 05, 2004 | 82.41 | 82.83 | 82.33 | 82.66 | 918,777 | +0.20(+0.24%) |
May 04, 2004 | 82.35 | 83.05 | 81.95 | 82.46 | 534,442 | +0.18(+0.21%) |