Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 1053 | 1057 | 1053 | 1056 | 278,393,792 | +2.00(+0.19%) |
Jun 29, 2005 | 1049 | 1054 | 1049 | 1054 | 262,512,000 | +8.74(+0.84%) |
Jun 28, 2005 | 1040 | 1045 | 1040 | 1045 | 193,648,800 | +6.63(+0.64%) |
Jun 27, 2005 | 1040 | 1040 | 1036 | 1038 | 230,345,408 | -6.03(-0.58%) |
Jun 24, 2005 | 1046 | 1046 | 1044 | 1044 | 167,544,800 | -8.18(-0.78%) |
Jun 23, 2005 | 1048 | 1052 | 1048 | 1052 | 162,425,600 | +4.23(+0.40%) |
Jun 22, 2005 | 1047 | 1049 | 1046 | 1048 | 169,105,792 | +1.64(+0.16%) |
Jun 21, 2005 | 1042 | 1047 | 1042 | 1047 | 184,315,808 | +0.24(+0.02%) |
Jun 20, 2005 | 1045 | 1046 | 1044 | 1046 | 130,353,800 | -2.37(-0.23%) |
Jun 17, 2005 | 1044 | 1049 | 1043 | 1049 | 212,747,200 | +5.70(+0.55%) |
Jun 16, 2005 | 1039 | 1044 | 1039 | 1043 | 166,558,000 | +6.71(+0.65%) |
Jun 15, 2005 | 1045 | 1045 | 1036 | 1036 | 185,380,992 | -6.31(-0.61%) |
Jun 14, 2005 | 1038 | 1043 | 1038 | 1043 | 137,324,800 | +3.27(+0.31%) |
Jun 13, 2005 | 1038 | 1039 | 1035 | 1039 | 136,219,808 | +1.25(+0.12%) |
Jun 10, 2005 | 1036 | 1038 | 1034 | 1038 | 150,047,200 | +7.48(+0.73%) |
Jun 09, 2005 | 1027 | 1031 | 1027 | 1031 | 149,725,408 | +1.64(+0.16%) |
Jun 08, 2005 | 1030 | 1031 | 1028 | 1029 | 162,814,400 | -4.55(-0.44%) |
Jun 07, 2005 | 1027 | 1034 | 1027 | 1034 | 178,664,800 | +9.43(+0.92%) |
Jun 06, 2005 | 1025 | 1027 | 1024 | 1024 | 146,937,792 | -3.53(-0.34%) |
Jun 03, 2005 | 1033 | 1033 | 1028 | 1028 | 156,198,800 | -3.82(-0.37%) |
Jun 02, 2005 | 1031 | 1035 | 1031 | 1031 | 176,231,200 | -1.25(-0.12%) |
Jun 01, 2005 | 1022 | 1033 | 1022 | 1033 | 174,907,200 | +12.52(+1.23%) |
May 31, 2005 | 1022 | 1022 | 1020 | 1020 | 161,532,800 | -3.02(-0.30%) |
May 30, 2005 | 1013 | 1023 | 1013 | 1023 | 105,135,200 | +8.51(+0.84%) |
May 27, 2005 | 1018 | 1018 | 1014 | 1015 | 140,501,600 | -3.82(-0.38%) |
May 26, 2005 | 1016 | 1019 | 1016 | 1019 | 168,124,992 | +7.47(+0.74%) |
May 25, 2005 | 1011 | 1012 | 1010 | 1011 | 131,953,600 | -1.53(-0.15%) |
May 24, 2005 | 1011 | 1013 | 1009 | 1013 | 150,756,608 | -0.72(-0.07%) |
May 23, 2005 | 1014 | 1014 | 1011 | 1013 | 117,111,600 | +2.87(+0.28%) |
May 20, 2005 | 1012 | 1013 | 1010 | 1010 | 151,802,400 | -2.31(-0.23%) |
May 19, 2005 | 1012 | 1013 | 1010 | 1013 | 176,341,200 | +4.10(+0.41%) |
May 18, 2005 | 998.67 | 1009 | 998.67 | 1009 | 225,192,192 | +14.54(+1.46%) |
May 17, 2005 | 995.66 | 996.33 | 993.02 | 994.12 | 165,751,808 | -0.73(-0.07%) |
May 16, 2005 | 993.24 | 996.90 | 993.24 | 994.85 | 164,526,400 | -0.20(-0.02%) |
May 13, 2005 | 990.65 | 995.05 | 989.61 | 995.05 | 175,468,000 | +1.01(+0.10%) |
May 12, 2005 | 990.19 | 994.04 | 990.19 | 994.04 | 187,332,800 | +7.24(+0.73%) |
May 11, 2005 | 986.06 | 988.18 | 985.94 | 986.80 | 221,519,200 | +0.20(+0.02%) |
May 10, 2005 | 993.73 | 994.53 | 986.60 | 986.60 | 279,148,608 | -7.09(-0.71%) |
May 09, 2005 | 995.70 | 995.70 | 992.46 | 993.69 | 231,709,792 | -3.44(-0.34%) |
May 06, 2005 | 992.08 | 997.13 | 992.08 | 997.13 | 197,254,592 | +3.39(+0.34%) |
May 05, 2005 | 994.68 | 994.68 | 991.91 | 993.74 | 198,973,200 | +4.03(+0.41%) |
May 04, 2005 | 988.20 | 989.71 | 983.82 | 989.71 | 180,503,808 | +2.41(+0.24%) |
May 03, 2005 | 979.72 | 987.30 | 979.72 | 987.30 | 0 | +4.76(+0.48%) |
May 02, 2005 | 972.95 | 982.54 | 972.95 | 982.54 | 130,036,600 | +12.52(+1.29%) |
Apr 29, 2005 | 966.30 | 972.11 | 966.30 | 970.02 | 226,610,400 | +1.13(+0.12%) |
Apr 28, 2005 | 973.03 | 973.03 | 967.69 | 968.89 | 197,032,800 | -0.11(-0.01%) |
Apr 27, 2005 | 976.69 | 976.69 | 966.75 | 969.00 | 199,427,200 | -10.72(-1.09%) |
Apr 26, 2005 | 981.38 | 981.38 | 978.09 | 979.72 | 213,109,200 | -1.92(-0.20%) |
Apr 25, 2005 | 980.02 | 982.09 | 977.72 | 981.64 | 170,753,408 | +0.95(+0.10%) |
Apr 22, 2005 | 980.76 | 980.76 | 979.02 | 980.69 | 183,261,200 | +7.72(+0.79%) |
Apr 21, 2005 | 969.84 | 976.20 | 969.84 | 972.97 | 306,302,208 | +0.61(+0.06%) |
Apr 20, 2005 | 978.30 | 979.14 | 971.01 | 972.36 | 436,382,784 | -2.17(-0.22%) |
Apr 19, 2005 | 975.09 | 976.72 | 973.02 | 974.53 | 464,929,792 | +3.01(+0.31%) |
Apr 18, 2005 | 969.95 | 972.15 | 966.63 | 971.52 | 591,703,168 | -13.93(-1.41%) |
Apr 15, 2005 | 996.75 | 996.75 | 985.45 | 985.45 | 373,113,408 | -21.03(-2.09%) |
Apr 14, 2005 | 1002 | 1008 | 1002 | 1006 | 251,776,000 | -1.04(-0.10%) |
Apr 13, 2005 | 1005 | 1008 | 1005 | 1008 | 287,758,400 | +7.00(+0.70%) |
Apr 12, 2005 | 1002 | 1002 | 998.32 | 1001 | 261,920,800 | -3.38(-0.34%) |
Apr 11, 2005 | 1004 | 1005 | 1002 | 1004 | 280,108,000 | -4.72(-0.47%) |
Apr 08, 2005 | 1013 | 1013 | 1008 | 1009 | 353,760,384 | -0.49(-0.05%) |
Apr 07, 2005 | 1007 | 1009 | 1005 | 1009 | 257,409,600 | +1.61(+0.16%) |
Apr 06, 2005 | 1002 | 1008 | 1002 | 1008 | 341,846,400 | +7.79(+0.78%) |
Apr 05, 2005 | 995.10 | 999.71 | 995.10 | 999.71 | 382,515,808 | +9.11(+0.92%) |
Apr 04, 2005 | 993.15 | 993.15 | 987.25 | 990.60 | 409,114,816 | -7.80(-0.78%) |
Apr 02, 2005 | 994.98 | 1002 | 994.35 | 998.40 | 402,816,192 | +4.00(+0.40%) |
Apr 01, 2005 | 1002 | 1002 | 994.40 | 994.40 | 417,353,408 | -0.65(-0.07%) |
Mar 31, 2005 | 993.87 | 995.89 | 993.01 | 995.05 | 415,650,592 | -4.16(-0.42%) |
Mar 30, 2005 | 994.37 | 999.21 | 990.86 | 999.21 | 344,215,008 | +0.00(+0.00%) |
Mar 29, 2005 | 994.37 | 999.21 | 990.86 | 999.21 | 344,215,008 | +1.31(+0.13%) |
Mar 28, 2005 | 997.90 | 997.90 | 997.90 | 997.90 | 0 | +0.00(+0.00%) |
Mar 25, 2005 | 992.32 | 999.16 | 992.32 | 997.90 | 212,230,400 | +6.55(+0.66%) |
Mar 24, 2005 | 988.51 | 991.35 | 986.53 | 991.35 | 254,076,800 | -5.03(-0.50%) |
Mar 23, 2005 | 992.05 | 996.76 | 988.84 | 996.38 | 224,150,800 | +6.57(+0.66%) |
Mar 22, 2005 | 992.17 | 994.42 | 989.81 | 989.81 | 210,753,792 | +0.00(+0.00%) |
Mar 21, 2005 | 992.17 | 994.42 | 989.81 | 989.81 | 210,753,792 | -3.14(-0.32%) |
Mar 19, 2005 | 993.26 | 994.51 | 990.91 | 992.95 | 243,391,600 | +2.90(+0.29%) |
Mar 18, 2005 | 988.51 | 990.98 | 983.81 | 990.05 | 225,767,600 | +3.35(+0.34%) |
Mar 17, 2005 | 999.23 | 999.46 | 986.70 | 986.70 | 282,185,408 | -15.11(-1.51%) |
Mar 16, 2005 | 998.60 | 1002 | 997.75 | 1002 | 234,274,208 | +5.49(+0.55%) |
Mar 15, 2005 | 1001 | 1001 | 994.73 | 996.32 | 166,767,808 | +0.00(+0.00%) |
Mar 14, 2005 | 1001 | 1001 | 994.73 | 996.32 | 166,767,808 | -3.31(-0.33%) |
Mar 12, 2005 | 1004 | 1004 | 999.55 | 999.63 | 144,411,200 | +1.47(+0.15%) |
Mar 11, 2005 | 1003 | 1003 | 998.04 | 998.16 | 200,915,200 | -10.30(-1.02%) |
Mar 10, 2005 | 1017 | 1019 | 1008 | 1008 | 230,567,392 | -6.70(-0.66%) |
Mar 09, 2005 | 1020 | 1020 | 1015 | 1015 | 174,032,992 | -6.22(-0.61%) |
Mar 08, 2005 | 1023 | 1023 | 1020 | 1021 | 177,883,392 | +0.00(+0.00%) |
Mar 07, 2005 | 1023 | 1023 | 1020 | 1021 | 177,883,392 | +1.61(+0.16%) |
Mar 05, 2005 | 1008 | 1020 | 1008 | 1020 | 235,527,600 | +11.55(+1.15%) |
Mar 04, 2005 | 1009 | 1011 | 1008 | 1008 | 283,986,816 | -2.54(-0.25%) |
Mar 03, 2005 | 1013 | 1013 | 1008 | 1011 | 276,272,384 | -2.61(-0.26%) |
Mar 02, 2005 | 1003 | 1013 | 1003 | 1013 | 129,438,800 | +8.45(+0.84%) |
Mar 01, 2005 | 1011 | 1011 | 1004 | 1005 | 174,360,992 | +0.00(+0.00%) |
Feb 28, 2005 | 1011 | 1011 | 1004 | 1005 | 174,360,992 | -4.19(-0.42%) |
Feb 26, 2005 | 1007 | 1009 | 1006 | 1009 | 202,751,392 | +8.59(+0.86%) |
Feb 25, 2005 | 1000 | 1001 | 998.68 | 1001 | 214,027,392 | +0.47(+0.05%) |
Feb 24, 2005 | 994.21 | 1000 | 990.98 | 1000 | 288,067,200 | +1.02(+0.10%) |
Feb 23, 2005 | 1009 | 1009 | 995.10 | 999.03 | 336,196,000 | -11.18(-1.11%) |
Feb 22, 2005 | 1024 | 1024 | 1010 | 1010 | 195,666,592 | +0.00(+0.00%) |
Feb 21, 2005 | 1024 | 1024 | 1010 | 1010 | 195,666,592 | -11.07(-1.08%) |
Feb 19, 2005 | 1023 | 1024 | 1021 | 1021 | 181,614,592 | -1.65(-0.16%) |
Feb 18, 2005 | 1021 | 1027 | 1021 | 1023 | 292,359,008 | +2.19(+0.21%) |
Feb 17, 2005 | 1023 | 1023 | 1018 | 1021 | 380,762,208 | -5.05(-0.49%) |
Feb 16, 2005 | 1022 | 1026 | 1021 | 1026 | 362,977,984 | +4.65(+0.46%) |
Feb 15, 2005 | 1022 | 1022 | 1020 | 1021 | 281,021,792 | +0.00(+0.00%) |
Feb 14, 2005 | 1022 | 1022 | 1020 | 1021 | 281,021,792 | -0.22(-0.02%) |
Feb 12, 2005 | 1011 | 1021 | 1009 | 1021 | 275,083,584 | +13.87(+1.38%) |
Feb 11, 2005 | 1005 | 1009 | 1005 | 1007 | 238,887,008 | +0.07(+0.01%) |
Feb 10, 2005 | 1010 | 1010 | 1005 | 1007 | 215,946,800 | -2.35(-0.23%) |
Feb 09, 2005 | 1009 | 1010 | 1006 | 1010 | 317,870,784 | +2.08(+0.21%) |
Feb 08, 2005 | 1009 | 1010 | 1007 | 1008 | 320,539,584 | +0.00(+0.00%) |
Feb 07, 2005 | 1009 | 1010 | 1007 | 1008 | 320,539,584 | +3.29(+0.33%) |
Feb 05, 2005 | 996.15 | 1004 | 996.15 | 1004 | 244,293,408 | +10.54(+1.06%) |
Feb 04, 2005 | 993.26 | 994.98 | 991.82 | 993.86 | 177,611,200 | +1.14(+0.11%) |
Feb 03, 2005 | 989.03 | 992.84 | 988.28 | 992.72 | 188,493,792 | +4.61(+0.47%) |
Feb 02, 2005 | 982.18 | 988.11 | 982.18 | 988.11 | 186,487,600 | +4.36(+0.44%) |
Feb 01, 2005 | 978.81 | 983.75 | 978.81 | 983.75 | 186,009,792 | +0.00(+0.00%) |
Jan 31, 2005 | 978.81 | 983.75 | 978.81 | 983.75 | 186,009,792 | +8.96(+0.92%) |
Jan 29, 2005 | 973.15 | 976.66 | 973.15 | 974.79 | 196,960,800 | +1.91(+0.20%) |
Jan 28, 2005 | 969.25 | 972.88 | 967.32 | 972.88 | 225,410,800 | +6.46(+0.67%) |
Jan 27, 2005 | 966.18 | 967.51 | 963.80 | 966.42 | 162,638,400 | +2.84(+0.29%) |
Jan 26, 2005 | 957.41 | 963.58 | 957.41 | 963.58 | 172,449,200 | +7.58(+0.79%) |
Jan 25, 2005 | 956.33 | 956.33 | 950.68 | 956.00 | 180,272,192 | +0.00(+0.00%) |
Jan 24, 2005 | 956.33 | 956.33 | 950.68 | 956.00 | 180,272,192 | -3.02(-0.31%) |
Jan 22, 2005 | 959.16 | 961.02 | 958.31 | 959.02 | 204,444,992 | -1.63(-0.17%) |
Jan 21, 2005 | 964.40 | 964.40 | 959.66 | 960.65 | 166,996,800 | -7.32(-0.76%) |
Jan 20, 2005 | 968.21 | 970.88 | 967.97 | 967.97 | 166,355,392 | +0.18(+0.02%) |
Jan 19, 2005 | 965.73 | 967.79 | 963.29 | 967.79 | 211,811,600 | +1.08(+0.11%) |
Jan 18, 2005 | 962.74 | 966.71 | 962.36 | 966.71 | 156,570,400 | +0.00(+0.00%) |
Jan 17, 2005 | 962.74 | 966.71 | 962.36 | 966.71 | 156,570,400 | +6.90(+0.72%) |
Jan 15, 2005 | 955.29 | 959.81 | 955.29 | 959.81 | 187,088,000 | +1.21(+0.13%) |
Jan 14, 2005 | 954.84 | 958.60 | 954.84 | 958.60 | 190,095,200 | +7.67(+0.81%) |
Jan 13, 2005 | 952.97 | 953.31 | 950.75 | 950.93 | 195,014,400 | -1.25(-0.13%) |
Jan 12, 2005 | 959.24 | 959.89 | 951.85 | 952.18 | 210,317,200 | -5.99(-0.63%) |
Jan 11, 2005 | 958.86 | 958.86 | 956.37 | 958.17 | 146,373,200 | +0.00(+0.00%) |
Jan 10, 2005 | 958.86 | 958.86 | 956.37 | 958.17 | 146,373,200 | -0.46(-0.05%) |
Jan 08, 2005 | 958.85 | 959.22 | 956.72 | 958.63 | 203,431,200 | +0.00(+0.00%) |
Jan 07, 2005 | 958.85 | 959.22 | 956.72 | 958.63 | 203,431,200 | +2.64(+0.28%) |
Jan 06, 2005 | 957.66 | 959.50 | 955.67 | 955.99 | 170,780,800 | -9.42(-0.98%) |
Jan 05, 2005 | 964.00 | 966.96 | 963.38 | 965.41 | 143,288,992 | +0.68(+0.07%) |
Jan 04, 2005 | 964.72 | 966.80 | 957.69 | 964.73 | 136,464,992 | +0.00(+0.00%) |
Jan 03, 2005 | 964.72 | 966.80 | 957.69 | 964.73 | 136,464,992 | +5.67(+0.59%) |
Dec 31, 2004 | 960.98 | 960.98 | 959.02 | 959.06 | 175,199,392 | -1.42(-0.15%) |
Dec 30, 2004 | 958.42 | 960.48 | 957.28 | 960.48 | 120,107,200 | +2.55(+0.27%) |
Dec 29, 2004 | 955.50 | 957.93 | 955.17 | 957.93 | 71,863,600 | +2.58(+0.27%) |
Dec 28, 2004 | 954.70 | 957.34 | 954.70 | 955.35 | 92,071,200 | +0.00(+0.00%) |
Dec 27, 2004 | 954.70 | 957.34 | 954.70 | 955.35 | 92,071,200 | -0.70(-0.07%) |
Dec 24, 2004 | 953.01 | 956.05 | 953.01 | 956.05 | 161,437,408 | +2.33(+0.24%) |
Dec 23, 2004 | 948.70 | 953.72 | 948.70 | 953.72 | 188,406,208 | +7.98(+0.84%) |
Dec 22, 2004 | 942.63 | 945.74 | 942.43 | 945.74 | 196,633,600 | +4.46(+0.47%) |
Dec 21, 2004 | 939.50 | 942.67 | 938.83 | 941.28 | 156,992,608 | +0.00(+0.00%) |
Dec 20, 2004 | 939.50 | 942.67 | 938.83 | 941.28 | 156,992,608 | +2.72(+0.29%) |
Dec 18, 2004 | 942.19 | 942.19 | 936.15 | 938.56 | 342,451,584 | -2.91(-0.31%) |
Dec 17, 2004 | 940.83 | 941.65 | 939.24 | 941.47 | 194,461,200 | +3.46(+0.37%) |
Dec 16, 2004 | 940.90 | 943.10 | 938.01 | 938.01 | 192,903,808 | -1.65(-0.18%) |
Dec 15, 2004 | 941.74 | 942.14 | 938.87 | 939.66 | 173,953,408 | +1.16(+0.12%) |
Dec 14, 2004 | 934.21 | 938.50 | 835.36 | 938.50 | 161,034,400 | +0.00(+0.00%) |
Dec 13, 2004 | 934.21 | 938.50 | 835.36 | 938.50 | 161,034,400 | +6.43(+0.69%) |
Dec 11, 2004 | 930.66 | 932.07 | 929.11 | 932.07 | 134,698,208 | +5.14(+0.55%) |
Dec 10, 2004 | 930.73 | 932.88 | 925.85 | 926.93 | 210,400,400 | +0.00(+0.00%) |
Dec 09, 2004 | 930.73 | 932.88 | 925.85 | 926.93 | 210,400,400 | -3.75(-0.40%) |
Dec 08, 2004 | 927.95 | 932.30 | 927.95 | 930.68 | 177,698,400 | +0.00(+0.00%) |
Dec 07, 2004 | 927.95 | 932.30 | 927.95 | 930.68 | 177,698,400 | +2.06(+0.22%) |
Dec 06, 2004 | 930.36 | 932.16 | 926.56 | 928.62 | 266,336,192 | +0.00(+0.00%) |
Dec 04, 2004 | 930.36 | 932.16 | 926.56 | 928.62 | 266,336,192 | -1.38(-0.15%) |
Dec 03, 2004 | 929.57 | 930.00 | 927.11 | 930.00 | 266,271,008 | +4.44(+0.48%) |
Dec 02, 2004 | 916.79 | 925.83 | 821.24 | 925.56 | 210,249,792 | +7.88(+0.86%) |
Dec 01, 2004 | 920.07 | 920.09 | 916.98 | 917.68 | 200,463,008 | -2.67(-0.29%) |
Nov 30, 2004 | 924.19 | 926.41 | 920.35 | 920.35 | 172,434,592 | +0.00(+0.00%) |
Nov 29, 2004 | 924.19 | 926.41 | 920.35 | 920.35 | 172,434,592 | -2.46(-0.27%) |
Nov 27, 2004 | 920.62 | 922.81 | 920.02 | 922.81 | 166,433,408 | -1.54(-0.17%) |
Nov 26, 2004 | 917.67 | 924.35 | 917.67 | 924.35 | 196,852,800 | +8.22(+0.90%) |
Nov 25, 2004 | 913.61 | 916.13 | 911.99 | 916.13 | 184,645,792 | +6.34(+0.70%) |
Nov 24, 2004 | 911.83 | 913.48 | 909.35 | 909.79 | 204,984,192 | +1.46(+0.16%) |
Nov 23, 2004 | 905.01 | 908.33 | 902.70 | 908.33 | 179,710,208 | +0.00(+0.00%) |
Nov 22, 2004 | 905.01 | 908.33 | 902.70 | 908.33 | 179,710,208 | -2.08(-0.23%) |
Nov 20, 2004 | 912.70 | 915.64 | 910.36 | 910.41 | 173,678,000 | -0.58(-0.06%) |
Nov 19, 2004 | 907.96 | 910.99 | 907.42 | 910.99 | 217,619,392 | +1.28(+0.14%) |
Nov 18, 2004 | 896.73 | 909.71 | 896.00 | 909.71 | 337,519,392 | +15.52(+1.74%) |
Nov 17, 2004 | 900.55 | 900.55 | 893.96 | 894.19 | 346,790,784 | -5.70(-0.63%) |
Nov 16, 2004 | 906.51 | 906.51 | 899.89 | 899.89 | 435,954,400 | +0.00(+0.00%) |
Nov 15, 2004 | 906.51 | 906.51 | 899.89 | 899.89 | 435,954,400 | -3.14(-0.35%) |
Nov 13, 2004 | 905.13 | 905.40 | 902.54 | 903.03 | 425,214,784 | -0.31(-0.03%) |
Nov 12, 2004 | 897.15 | 903.67 | 896.56 | 903.34 | 649,978,176 | +3.48(+0.39%) |
Nov 11, 2004 | 902.83 | 902.83 | 899.83 | 899.86 | 389,673,408 | -1.79(-0.20%) |
Nov 10, 2004 | 904.02 | 904.02 | 901.43 | 901.65 | 160,618,800 | -2.39(-0.26%) |
Nov 09, 2004 | 901.66 | 904.04 | 802.85 | 904.04 | 132,506,400 | +0.00(+0.00%) |
Nov 08, 2004 | 901.66 | 904.04 | 802.85 | 904.04 | 132,506,400 | +1.12(+0.12%) |
Nov 06, 2004 | 905.07 | 906.33 | 901.80 | 902.92 | 212,668,400 | +4.09(+0.46%) |
Nov 05, 2004 | 899.53 | 899.53 | 894.97 | 898.83 | 186,104,608 | +0.38(+0.04%) |
Nov 04, 2004 | 901.74 | 901.99 | 897.92 | 898.45 | 226,028,992 | +1.78(+0.20%) |
Nov 03, 2004 | 894.90 | 896.67 | 893.47 | 896.67 | 246,959,392 | +0.00(+0.00%) |
Nov 02, 2004 | 894.90 | 896.67 | 893.47 | 896.67 | 246,959,392 | +8.27(+0.93%) |
Nov 01, 2004 | 890.84 | 893.59 | 888.40 | 888.40 | 316,762,208 | +0.00(+0.00%) |
Oct 29, 2004 | 890.84 | 893.59 | 888.40 | 888.40 | 316,762,208 | -2.16(-0.24%) |
Oct 28, 2004 | 884.88 | 890.56 | 884.88 | 890.56 | 146,570,000 | +9.73(+1.10%) |
Oct 27, 2004 | 873.90 | 881.36 | 872.86 | 880.83 | 356,211,808 | +9.91(+1.14%) |
Oct 26, 2004 | 872.24 | 872.24 | 867.94 | 870.92 | 220,434,208 | +1.19(+0.14%) |
Oct 25, 2004 | 872.30 | 872.56 | 869.73 | 869.73 | 220,790,000 | -13.50(-1.53%) |
Oct 22, 2004 | 881.33 | 884.90 | 881.33 | 883.23 | 310,192,000 | +2.19(+0.25%) |
Oct 21, 2004 | 880.67 | 881.04 | 877.82 | 881.04 | 237,058,208 | +5.58(+0.64%) |
Oct 20, 2004 | 875.15 | 876.16 | 874.69 | 875.46 | 199,521,600 | -5.21(-0.59%) |
Oct 19, 2004 | 878.69 | 881.77 | 878.69 | 880.67 | 178,196,992 | +7.08(+0.81%) |
Oct 18, 2004 | 875.65 | 875.71 | 872.84 | 873.59 | 129,404,800 | +0.30(+0.03%) |
Oct 15, 2004 | 868.54 | 873.29 | 868.54 | 873.29 | 168,327,808 | +0.51(+0.06%) |
Oct 14, 2004 | 874.19 | 874.42 | 870.39 | 872.78 | 166,604,608 | -4.57(-0.52%) |
Oct 13, 2004 | 876.92 | 880.10 | 876.45 | 877.35 | 240,273,600 | -0.39(-0.04%) |
Oct 12, 2004 | 878.97 | 878.97 | 876.95 | 877.74 | 103,741,000 | +0.00(+0.00%) |
Oct 11, 2004 | 878.97 | 878.97 | 876.95 | 877.74 | 103,741,000 | -1.86(-0.21%) |
Oct 08, 2004 | 876.71 | 883.47 | 876.71 | 879.60 | 0 | -0.12(-0.01%) |
Oct 07, 2004 | 881.85 | 881.85 | 877.30 | 879.72 | 0 | +1.01(+0.11%) |
Oct 06, 2004 | 878.24 | 879.44 | 875.64 | 878.71 | 0 | +2.05(+0.23%) |
Oct 05, 2004 | 875.38 | 879.04 | 874.89 | 876.66 | 0 | -0.39(-0.04%) |
Oct 04, 2004 | 875.64 | 878.59 | 874.51 | 877.05 | 0 | +8.77(+1.01%) |
Oct 01, 2004 | 853.44 | 868.28 | 853.44 | 868.28 | 0 | +17.50(+2.06%) |
Sep 30, 2004 | 856.91 | 856.91 | 850.78 | 850.78 | 0 | -1.73(-0.20%) |
Sep 29, 2004 | 847.60 | 853.59 | 847.60 | 852.51 | 0 | +5.99(+0.71%) |
Sep 28, 2004 | 840.24 | 846.52 | 840.24 | 846.52 | 0 | +4.58(+0.54%) |
Sep 27, 2004 | 845.98 | 845.98 | 841.88 | 841.94 | 0 | -4.61(-0.54%) |
Sep 24, 2004 | 845.24 | 846.55 | 843.71 | 846.55 | 0 | +0.27(+0.03%) |
Sep 23, 2004 | 847.29 | 847.29 | 844.39 | 846.28 | 0 | -2.97(-0.35%) |
Sep 22, 2004 | 853.16 | 854.34 | 848.60 | 849.25 | 0 | -4.77(-0.56%) |
Sep 21, 2004 | 851.64 | 854.25 | 851.64 | 854.02 | 0 | +1.87(+0.22%) |
Sep 20, 2004 | 854.51 | 854.51 | 849.18 | 852.15 | 0 | -3.17(-0.37%) |
Sep 17, 2004 | 854.98 | 857.86 | 854.25 | 855.32 | 0 | +0.77(+0.09%) |
Sep 16, 2004 | 851.69 | 854.80 | 851.69 | 854.55 | 0 | +1.97(+0.23%) |
Sep 15, 2004 | 853.84 | 856.38 | 851.99 | 852.58 | 0 | -3.14(-0.37%) |
Sep 14, 2004 | 856.44 | 856.44 | 854.69 | 855.72 | 0 | -2.29(-0.27%) |
Sep 13, 2004 | 856.11 | 858.56 | 855.95 | 858.01 | 0 | +6.49(+0.76%) |
Sep 10, 2004 | 851.38 | 853.21 | 850.44 | 851.52 | 0 | +1.84(+0.22%) |
Sep 09, 2004 | 850.81 | 850.81 | 849.40 | 849.68 | 0 | -5.20(-0.61%) |
Sep 08, 2004 | 855.84 | 855.84 | 853.59 | 854.88 | 0 | -1.44(-0.17%) |
Sep 07, 2004 | 855.81 | 856.32 | 854.25 | 856.32 | 0 | +0.33(+0.04%) |
Sep 06, 2004 | 851.83 | 855.99 | 851.83 | 855.99 | 0 | +4.48(+0.53%) |
Sep 03, 2004 | 844.67 | 851.51 | 843.98 | 851.51 | 0 | +7.45(+0.88%) |
Sep 02, 2004 | 838.21 | 844.18 | 837.96 | 844.06 | 0 | +4.62(+0.55%) |
Sep 01, 2004 | 836.00 | 839.56 | 836.00 | 839.44 | 0 | +6.65(+0.80%) |
Aug 31, 2004 | 833.15 | 835.60 | 831.52 | 832.79 | 0 | -1.35(-0.16%) |
Aug 30, 2004 | 834.69 | 835.75 | 833.27 | 834.14 | 0 | +0.41(+0.05%) |
Aug 27, 2004 | 830.80 | 833.73 | 827.99 | 833.73 | 0 | +4.11(+0.50%) |
Aug 26, 2004 | 829.42 | 830.39 | 828.21 | 829.62 | 0 | +5.58(+0.68%) |
Aug 25, 2004 | 826.22 | 826.22 | 822.72 | 824.04 | 0 | -0.98(-0.12%) |
Aug 24, 2004 | 823.57 | 825.96 | 823.57 | 825.02 | 0 | +0.78(+0.09%) |
Aug 23, 2004 | 820.59 | 825.42 | 820.59 | 824.24 | 0 | +7.90(+0.97%) |
Aug 20, 2004 | 816.65 | 816.96 | 814.29 | 816.34 | 0 | -2.05(-0.25%) |
Aug 19, 2004 | 820.10 | 821.71 | 818.37 | 818.39 | 0 | +2.26(+0.28%) |
Aug 18, 2004 | 810.78 | 816.13 | 810.78 | 816.13 | 0 | +2.78(+0.34%) |
Aug 17, 2004 | 809.69 | 814.91 | 808.87 | 813.35 | 0 | +8.96(+1.11%) |
Aug 16, 2004 | 802.34 | 805.10 | 802.34 | 804.39 | 0 | +0.00(+0.00%) |
Aug 13, 2004 | 802.34 | 805.10 | 802.34 | 804.39 | 0 | -4.62(-0.57%) |
Aug 12, 2004 | 810.36 | 812.76 | 805.89 | 809.01 | 0 | +1.79(+0.22%) |
Aug 11, 2004 | 814.45 | 814.45 | 804.97 | 807.22 | 0 | -4.75(-0.58%) |
Aug 10, 2004 | 808.83 | 811.97 | 808.28 | 811.97 | 0 | +2.42(+0.30%) |
Aug 09, 2004 | 814.07 | 814.07 | 807.10 | 809.55 | 0 | -4.68(-0.57%) |
Aug 06, 2004 | 821.15 | 823.45 | 814.23 | 814.23 | 0 | -14.85(-1.79%) |
Aug 05, 2004 | 829.95 | 831.11 | 829.08 | 829.08 | 0 | +2.26(+0.27%) |
Aug 04, 2004 | 829.28 | 829.28 | 824.70 | 826.82 | 0 | -7.58(-0.91%) |
Aug 03, 2004 | 832.85 | 834.40 | 832.49 | 834.40 | 0 | +2.56(+0.31%) |
Aug 02, 2004 | 831.80 | 833.20 | 829.85 | 831.84 | 0 | -4.96(-0.59%) |
Jul 30, 2004 | 833.70 | 836.80 | 832.20 | 836.80 | 0 | +3.13(+0.38%) |
Jul 29, 2004 | 829.64 | 833.70 | 829.64 | 833.67 | 0 | +6.75(+0.82%) |
Jul 28, 2004 | 833.66 | 833.66 | 826.92 | 826.92 | 0 | -2.68(-0.32%) |
Jul 27, 2004 | 820.32 | 829.60 | 820.32 | 829.60 | 0 | +9.64(+1.18%) |
Jul 26, 2004 | 827.42 | 828.75 | 819.96 | 819.96 | 0 | -10.39(-1.25%) |
Jul 23, 2004 | 838.25 | 839.82 | 829.79 | 830.35 | 0 | -7.35(-0.88%) |
Jul 22, 2004 | 840.84 | 840.84 | 837.70 | 837.70 | 0 | -10.82(-1.28%) |
Jul 21, 2004 | 850.29 | 850.81 | 848.52 | 848.52 | 0 | +3.66(+0.43%) |
Jul 20, 2004 | 841.05 | 845.90 | 839.85 | 844.86 | 0 | +1.26(+0.15%) |
Jul 19, 2004 | 843.02 | 844.97 | 842.47 | 843.60 | 0 | -2.45(-0.29%) |
Jul 16, 2004 | 844.75 | 848.19 | 844.75 | 846.05 | 0 | +2.63(+0.31%) |
Jul 15, 2004 | 846.37 | 848.15 | 843.42 | 843.42 | 0 | -4.70(-0.55%) |
Jul 14, 2004 | 844.53 | 848.12 | 842.50 | 848.12 | 0 | -4.19(-0.49%) |
Jul 13, 2004 | 852.60 | 853.33 | 851.63 | 852.31 | 0 | +2.67(+0.31%) |
Jul 12, 2004 | 847.63 | 855.31 | 847.63 | 849.64 | 0 | +0.84(+0.10%) |
Jul 09, 2004 | 847.67 | 848.80 | 843.89 | 848.80 | 0 | -3.23(-0.38%) |
Jul 08, 2004 | 846.59 | 852.03 | 840.50 | 852.03 | 0 | +1.83(+0.22%) |
Jul 07, 2004 | 848.19 | 852.57 | 848.19 | 850.20 | 0 | +4.34(+0.51%) |
Jul 06, 2004 | 850.57 | 850.57 | 844.35 | 845.86 | 0 | -3.52(-0.41%) |
Jul 05, 2004 | 846.99 | 850.15 | 846.99 | 849.38 | 0 | +2.11(+0.25%) |
Jul 02, 2004 | 846.92 | 849.10 | 846.34 | 847.27 | 0 | -4.80(-0.56%) |