Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 748.00 | 755.00 | 748.00 | 750.00 | 1,000 | +4.00(+0.54%) |
Nov 29, 2004 | 736.00 | 749.00 | 736.00 | 746.00 | 900 | +11.95(+1.63%) |
Nov 26, 2004 | 726.00 | 734.95 | 726.00 | 734.05 | 100 | +10.05(+1.39%) |
Nov 24, 2004 | 741.00 | 742.00 | 722.01 | 724.00 | 1,300 | -15.00(-2.03%) |
Nov 23, 2004 | 716.00 | 747.00 | 716.00 | 739.00 | 1,500 | +23.02(+3.22%) |
Nov 22, 2004 | 728.00 | 728.00 | 710.01 | 715.98 | 900 | -10.00(-1.38%) |
Nov 19, 2004 | 722.00 | 725.98 | 720.00 | 725.98 | 0 | +7.98(+1.11%) |
Nov 18, 2004 | 734.00 | 734.00 | 710.05 | 718.00 | 400 | -13.90(-1.90%) |
Nov 17, 2004 | 711.00 | 756.00 | 710.00 | 731.90 | 1,600 | +21.88(+3.08%) |
Nov 16, 2004 | 716.00 | 718.98 | 710.00 | 710.02 | 300 | -9.93(-1.38%) |
Nov 15, 2004 | 708.00 | 735.00 | 706.50 | 719.95 | 1,200 | +21.90(+3.14%) |
Nov 12, 2004 | 683.00 | 705.99 | 683.00 | 698.05 | 700 | +16.05(+2.35%) |
Nov 11, 2004 | 685.00 | 685.00 | 678.05 | 682.00 | 500 | -3.00(-0.44%) |
Nov 10, 2004 | 671.00 | 687.00 | 671.00 | 685.00 | 300 | +16.00(+2.39%) |
Nov 09, 2004 | 674.00 | 674.00 | 665.00 | 669.00 | 200 | -1.00(-0.15%) |
Nov 08, 2004 | 660.00 | 683.00 | 660.00 | 670.00 | 1,600 | +14.05(+2.14%) |
Nov 05, 2004 | 669.00 | 671.00 | 651.00 | 655.95 | 700 | -9.05(-1.36%) |
Nov 04, 2004 | 659.00 | 676.00 | 659.00 | 665.00 | 700 | +6.00(+0.91%) |
Nov 03, 2004 | 645.00 | 668.00 | 645.00 | 659.00 | 700 | +24.00(+3.78%) |
Nov 02, 2004 | 682.00 | 682.00 | 635.00 | 635.00 | 2,300 | -45.00(-6.62%) |
Nov 01, 2004 | 699.00 | 704.00 | 660.01 | 680.00 | 1,600 | -15.00(-2.16%) |
Oct 29, 2004 | 726.00 | 728.00 | 685.00 | 695.00 | 1,100 | -39.95(-5.44%) |
Oct 28, 2004 | 692.00 | 740.00 | 692.00 | 734.95 | 3,900 | +43.95(+6.36%) |
Oct 27, 2004 | 654.00 | 692.95 | 654.00 | 691.00 | 1,700 | +39.00(+5.98%) |
Oct 26, 2004 | 650.01 | 652.00 | 648.00 | 652.00 | 700 | +1.99(+0.31%) |
Oct 25, 2004 | 654.00 | 654.00 | 650.00 | 650.01 | 200 | -5.99(-0.91%) |
Oct 22, 2004 | 658.95 | 664.95 | 651.00 | 656.00 | 600 | -3.00(-0.46%) |
Oct 21, 2004 | 623.00 | 663.00 | 623.00 | 659.00 | 1,200 | +35.00(+5.61%) |
Oct 20, 2004 | 626.00 | 626.00 | 620.05 | 624.00 | 500 | -2.00(-0.32%) |
Oct 19, 2004 | 622.00 | 632.00 | 622.00 | 626.00 | 700 | +6.00(+0.97%) |
Oct 18, 2004 | 618.00 | 633.00 | 618.00 | 620.00 | 1,600 | +4.00(+0.65%) |
Oct 15, 2004 | 609.00 | 622.00 | 609.00 | 616.00 | 800 | +9.00(+1.48%) |
Oct 14, 2004 | 598.00 | 607.00 | 594.05 | 607.00 | 500 | +7.00(+1.17%) |
Oct 13, 2004 | 596.00 | 603.97 | 595.25 | 600.00 | 1,100 | +6.00(+1.01%) |
Oct 12, 2004 | 585.00 | 612.95 | 585.00 | 594.00 | 1,700 | +10.01(+1.71%) |
Oct 11, 2004 | 585.00 | 585.00 | 583.99 | 583.99 | 300 | +1.73(+0.30%) |
Oct 08, 2004 | 555.00 | 585.00 | 550.00 | 582.26 | 1,600 | +26.26(+4.72%) |
Oct 07, 2004 | 563.00 | 563.00 | 555.00 | 556.00 | 500 | -9.00(-1.59%) |
Oct 06, 2004 | 587.95 | 587.95 | 545.00 | 565.00 | 2,500 | -24.95(-4.23%) |
Oct 05, 2004 | 598.00 | 598.00 | 582.00 | 589.95 | 400 | -10.03(-1.67%) |
Oct 04, 2004 | 602.00 | 604.00 | 596.00 | 599.98 | 1,200 | -4.02(-0.67%) |
Oct 01, 2004 | 588.95 | 620.00 | 588.95 | 604.00 | 900 | +18.05(+3.08%) |
Sep 30, 2004 | 581.00 | 592.00 | 581.00 | 585.95 | 1,500 | +4.95(+0.85%) |
Sep 29, 2004 | 560.00 | 615.00 | 560.00 | 581.00 | 1,600 | +11.00(+1.93%) |
Sep 28, 2004 | 609.50 | 609.50 | 505.00 | 570.00 | 3,400 | -39.99(-6.56%) |
Sep 27, 2004 | 634.00 | 635.00 | 600.00 | 609.99 | 2,400 | -25.00(-3.94%) |
Sep 24, 2004 | 651.50 | 657.45 | 630.00 | 634.99 | 600 | -14.53(-2.24%) |
Sep 23, 2004 | 650.00 | 660.00 | 649.50 | 649.52 | 1,300 | +5.52(+0.86%) |
Sep 22, 2004 | 664.00 | 664.00 | 644.00 | 644.00 | 1,200 | -16.95(-2.56%) |
Sep 21, 2004 | 660.95 | 661.00 | 660.95 | 660.95 | 300 | +5.00(+0.76%) |
Sep 20, 2004 | 645.00 | 658.00 | 645.00 | 655.95 | 800 | +10.95(+1.70%) |
Sep 17, 2004 | 657.11 | 669.99 | 645.00 | 645.00 | 2,000 | -5.00(-0.77%) |
Sep 16, 2004 | 624.25 | 652.00 | 622.00 | 650.00 | 2,100 | +23.00(+3.67%) |
Sep 15, 2004 | 632.00 | 632.00 | 620.00 | 627.00 | 1,700 | +0.00(+0.00%) |
Sep 14, 2004 | 613.00 | 627.00 | 611.00 | 627.00 | 2,000 | +16.00(+2.62%) |
Sep 13, 2004 | 590.00 | 630.00 | 590.00 | 611.00 | 4,600 | +23.00(+3.91%) |
Sep 10, 2004 | 583.00 | 590.00 | 583.00 | 588.00 | 400 | +6.00(+1.03%) |
Sep 09, 2004 | 580.00 | 585.00 | 580.00 | 582.00 | 100 | +2.00(+0.34%) |
Sep 08, 2004 | 575.00 | 580.00 | 574.00 | 580.00 | 300 | +3.00(+0.52%) |
Sep 07, 2004 | 544.00 | 577.00 | 544.00 | 577.00 | 1,100 | +34.05(+6.27%) |
Sep 03, 2004 | 545.00 | 546.95 | 541.00 | 542.95 | 200 | -1.55(-0.28%) |
Sep 02, 2004 | 545.00 | 545.00 | 541.10 | 544.50 | 200 | +1.50(+0.28%) |
Sep 01, 2004 | 533.00 | 548.00 | 533.00 | 543.00 | 800 | +10.95(+2.06%) |
Aug 31, 2004 | 540.50 | 540.50 | 532.00 | 532.05 | 200 | -7.45(-1.38%) |
Aug 30, 2004 | 538.00 | 540.00 | 538.00 | 539.50 | 1,400 | +3.50(+0.65%) |
Aug 27, 2004 | 523.05 | 536.00 | 521.05 | 536.00 | 1,400 | +11.00(+2.10%) |
Aug 26, 2004 | 529.03 | 529.90 | 525.00 | 525.00 | 100 | -5.00(-0.94%) |
Aug 25, 2004 | 520.00 | 530.00 | 518.10 | 530.00 | 600 | +5.00(+0.95%) |
Aug 24, 2004 | 530.00 | 533.00 | 525.00 | 525.00 | 500 | -2.00(-0.38%) |
Aug 23, 2004 | 534.00 | 537.00 | 527.00 | 527.00 | 500 | -5.00(-0.94%) |
Aug 20, 2004 | 540.00 | 540.00 | 532.00 | 532.00 | 100 | -8.00(-1.48%) |
Aug 19, 2004 | 536.00 | 540.00 | 536.00 | 540.00 | 1,600 | +2.00(+0.37%) |
Aug 18, 2004 | 530.00 | 538.00 | 530.00 | 538.00 | 900 | +10.00(+1.89%) |
Aug 17, 2004 | 529.00 | 534.00 | 528.00 | 528.00 | 900 | +1.00(+0.19%) |
Aug 16, 2004 | 520.00 | 532.00 | 520.00 | 527.00 | 400 | +7.00(+1.35%) |
Aug 13, 2004 | 525.00 | 525.00 | 520.00 | 520.00 | 200 | -5.01(-0.95%) |
Aug 12, 2004 | 526.95 | 527.00 | 525.01 | 525.01 | 600 | +0.01(+0.00%) |
Aug 11, 2004 | 529.00 | 530.95 | 524.99 | 525.00 | 1,100 | -2.00(-0.38%) |
Aug 10, 2004 | 538.25 | 538.25 | 517.00 | 527.00 | 1,300 | -12.45(-2.31%) |
Aug 09, 2004 | 542.00 | 542.00 | 534.00 | 539.45 | 400 | -1.54(-0.28%) |
Aug 06, 2004 | 540.00 | 542.00 | 539.00 | 540.99 | 1,700 | +1.94(+0.36%) |
Aug 05, 2004 | 535.00 | 545.00 | 535.00 | 539.05 | 1,000 | +5.05(+0.95%) |
Aug 04, 2004 | 537.05 | 537.05 | 533.00 | 534.00 | 600 | -5.00(-0.93%) |
Aug 03, 2004 | 523.00 | 552.00 | 523.00 | 539.00 | 2,500 | +18.50(+3.55%) |
Aug 02, 2004 | 519.20 | 522.50 | 519.00 | 520.50 | 2,000 | +1.49(+0.29%) |
Jul 30, 2004 | 521.45 | 521.90 | 518.05 | 519.01 | 300 | -0.50(-0.10%) |
Jul 29, 2004 | 523.90 | 523.90 | 519.05 | 519.51 | 500 | -2.42(-0.46%) |
Jul 28, 2004 | 520.00 | 522.90 | 519.00 | 521.93 | 400 | -0.97(-0.19%) |
Jul 27, 2004 | 521.00 | 522.90 | 519.00 | 522.90 | 400 | +1.90(+0.36%) |
Jul 26, 2004 | 518.90 | 522.00 | 518.90 | 521.00 | 200 | +0.95(+0.18%) |
Jul 23, 2004 | 528.00 | 528.00 | 518.10 | 520.05 | 600 | -9.90(-1.87%) |
Jul 22, 2004 | 537.00 | 540.00 | 528.00 | 529.95 | 1,600 | -0.05(-0.01%) |
Jul 21, 2004 | 514.00 | 535.00 | 514.00 | 530.00 | 2,700 | +24.95(+4.94%) |
Jul 20, 2004 | 495.01 | 507.00 | 494.00 | 505.05 | 2,300 | +10.05(+2.03%) |
Jul 19, 2004 | 491.00 | 502.95 | 489.05 | 495.00 | 600 | +1.00(+0.20%) |
Jul 16, 2004 | 491.95 | 506.00 | 491.95 | 494.00 | 1,300 | +4.00(+0.82%) |
Jul 15, 2004 | 493.00 | 493.00 | 489.05 | 490.00 | 100 | -5.00(-1.01%) |
Jul 14, 2004 | 487.00 | 499.00 | 484.00 | 495.00 | 1,400 | +7.10(+1.46%) |
Jul 13, 2004 | 487.00 | 489.00 | 482.65 | 487.90 | 1,100 | -1.10(-0.22%) |
Jul 12, 2004 | 490.50 | 490.50 | 488.00 | 489.00 | 300 | -3.50(-0.71%) |
Jul 09, 2004 | 497.89 | 497.89 | 491.02 | 492.50 | 800 | -5.39(-1.08%) |
Jul 08, 2004 | 498.00 | 498.00 | 494.00 | 497.89 | 400 | -1.92(-0.38%) |
Jul 07, 2004 | 498.00 | 504.98 | 498.00 | 499.81 | 1,300 | +3.81(+0.77%) |
Jul 06, 2004 | 497.00 | 506.90 | 496.00 | 496.00 | 1,500 | +0.90(+0.18%) |
Jul 02, 2004 | 489.98 | 497.00 | 489.98 | 495.10 | 400 | +6.10(+1.25%) |
Jul 01, 2004 | 497.95 | 497.98 | 486.00 | 489.00 | 800 | -8.95(-1.80%) |
Jun 30, 2004 | 495.00 | 498.00 | 486.01 | 497.95 | 500 | +3.95(+0.80%) |
Jun 29, 2004 | 491.00 | 494.00 | 484.00 | 494.00 | 1,000 | +0.00(+0.00%) |
Jun 28, 2004 | 452.95 | 495.00 | 452.95 | 494.00 | 3,400 | +42.55(+9.43%) |
Jun 25, 2004 | 440.00 | 451.45 | 439.00 | 451.45 | 2,300 | +15.45(+3.54%) |
Jun 24, 2004 | 438.00 | 445.95 | 435.00 | 436.00 | 1,400 | +0.00(+0.00%) |
Jun 23, 2004 | 440.00 | 440.00 | 435.05 | 436.00 | 800 | -3.95(-0.90%) |
Jun 22, 2004 | 439.95 | 439.95 | 439.95 | 439.95 | 200 | +1.00(+0.23%) |
Jun 21, 2004 | 422.00 | 438.95 | 421.05 | 438.95 | 500 | +14.90(+3.51%) |
Jun 18, 2004 | 429.00 | 430.00 | 424.05 | 424.05 | 1,300 | +1.40(+0.33%) |
Jun 17, 2004 | 432.30 | 432.30 | 416.05 | 422.65 | 1,200 | -12.40(-2.85%) |
Jun 16, 2004 | 437.00 | 438.40 | 435.05 | 435.05 | 500 | -6.95(-1.57%) |
Jun 15, 2004 | 444.00 | 445.85 | 433.00 | 442.00 | 900 | +0.02(+0.00%) |
Jun 14, 2004 | 429.00 | 450.00 | 407.00 | 441.98 | 4,900 | +22.98(+5.48%) |
Jun 10, 2004 | 410.00 | 441.70 | 410.00 | 419.00 | 3,200 | +19.05(+4.76%) |
Jun 09, 2004 | 398.50 | 399.95 | 397.01 | 399.95 | 400 | +2.95(+0.74%) |
Jun 08, 2004 | 386.50 | 397.00 | 386.50 | 397.00 | 600 | +12.50(+3.25%) |
Jun 07, 2004 | 391.00 | 391.00 | 384.00 | 384.50 | 300 | -6.50(-1.66%) |
Jun 04, 2004 | 386.00 | 392.00 | 386.00 | 391.00 | 600 | +6.05(+1.57%) |
Jun 03, 2004 | 381.00 | 384.95 | 380.00 | 384.95 | 300 | +5.95(+1.57%) |
Jun 02, 2004 | 378.00 | 382.00 | 378.00 | 379.00 | 600 | +3.00(+0.80%) |
Jun 01, 2004 | 374.00 | 376.00 | 373.99 | 376.00 | 200 | +2.00(+0.53%) |
May 28, 2004 | 377.00 | 377.00 | 374.00 | 374.00 | 100 | -4.00(-1.06%) |
May 27, 2004 | 364.00 | 378.00 | 364.00 | 378.00 | 1,100 | +14.00(+3.85%) |
May 26, 2004 | 361.00 | 364.00 | 359.00 | 364.00 | 500 | +1.00(+0.28%) |
May 25, 2004 | 367.01 | 367.01 | 359.00 | 363.00 | 300 | -6.01(-1.63%) |
May 24, 2004 | 365.00 | 377.00 | 365.00 | 369.01 | 1,000 | +6.01(+1.66%) |
May 21, 2004 | 362.40 | 367.25 | 361.00 | 363.00 | 500 | +6.60(+1.85%) |
May 20, 2004 | 343.50 | 356.40 | 343.50 | 356.40 | 300 | +13.90(+4.06%) |
May 19, 2004 | 333.00 | 342.50 | 333.00 | 342.50 | 500 | +11.00(+3.32%) |
May 18, 2004 | 328.00 | 331.50 | 326.00 | 331.50 | 400 | +5.50(+1.69%) |
May 17, 2004 | 327.00 | 328.00 | 323.00 | 326.00 | 600 | -3.00(-0.91%) |
May 14, 2004 | 324.00 | 329.00 | 324.00 | 329.00 | 500 | +5.00(+1.54%) |
May 13, 2004 | 324.00 | 324.00 | 324.00 | 324.00 | 1,100 | +0.00(+0.00%) |
May 12, 2004 | 320.25 | 327.00 | 320.25 | 324.00 | 1,100 | +3.00(+0.93%) |
May 11, 2004 | 324.03 | 324.03 | 317.00 | 321.00 | 300 | -3.03(-0.94%) |
May 10, 2004 | 332.15 | 335.00 | 320.00 | 324.03 | 1,300 | -5.95(-1.80%) |
May 07, 2004 | 327.00 | 329.98 | 326.00 | 329.98 | 1,000 | -4.73(-1.41%) |
May 06, 2004 | 337.71 | 337.71 | 334.71 | 334.71 | 0 | -5.00(-1.47%) |
May 05, 2004 | 333.00 | 339.75 | 333.00 | 339.71 | 300 | +7.71(+2.32%) |
May 04, 2004 | 332.80 | 332.80 | 323.00 | 332.00 | 500 | +1.00(+0.30%) |
May 03, 2004 | 320.51 | 331.22 | 318.51 | 331.00 | 1,300 | +8.49(+2.63%) |
Apr 30, 2004 | 344.00 | 344.00 | 322.50 | 322.51 | 900 | -23.49(-6.79%) |
Apr 29, 2004 | 345.15 | 346.00 | 344.00 | 346.00 | 100 | -1.15(-0.33%) |
Apr 28, 2004 | 349.11 | 349.11 | 347.15 | 347.15 | 0 | -2.51(-0.72%) |
Apr 27, 2004 | 349.98 | 353.00 | 349.66 | 349.66 | 3,600 | +1.61(+0.46%) |
Apr 26, 2004 | 360.00 | 360.00 | 348.05 | 348.05 | 600 | -12.00(-3.33%) |
Apr 23, 2004 | 362.00 | 362.00 | 360.05 | 360.05 | 0 | -3.95(-1.09%) |
Apr 22, 2004 | 373.10 | 373.98 | 362.00 | 364.00 | 700 | -9.10(-2.44%) |
Apr 21, 2004 | 372.00 | 375.00 | 371.10 | 373.10 | 2,700 | +3.10(+0.84%) |
Apr 20, 2004 | 367.00 | 371.00 | 365.05 | 370.00 | 1,300 | +4.98(+1.36%) |
Apr 19, 2004 | 367.00 | 367.80 | 365.00 | 365.02 | 600 | -3.98(-1.08%) |
Apr 16, 2004 | 366.00 | 371.00 | 362.00 | 369.00 | 600 | +3.00(+0.82%) |
Apr 15, 2004 | 376.00 | 376.90 | 366.00 | 366.00 | 700 | -6.00(-1.61%) |
Apr 14, 2004 | 363.00 | 373.05 | 363.00 | 372.00 | 1,100 | +5.48(+1.50%) |
Apr 13, 2004 | 359.00 | 375.00 | 359.00 | 366.52 | 1,500 | +8.52(+2.38%) |
Apr 12, 2004 | 353.00 | 358.00 | 353.00 | 358.00 | 600 | +7.00(+1.99%) |
Apr 08, 2004 | 344.00 | 355.00 | 344.00 | 351.00 | 600 | +9.00(+2.63%) |
Apr 07, 2004 | 336.00 | 342.00 | 334.55 | 342.00 | 600 | +6.00(+1.79%) |
Apr 06, 2004 | 330.00 | 336.00 | 330.00 | 336.00 | 100 | +8.00(+2.44%) |
Apr 05, 2004 | 330.11 | 330.60 | 327.05 | 328.00 | 700 | -2.10(-0.64%) |
Apr 02, 2004 | 326.25 | 331.00 | 326.25 | 330.10 | 1,800 | +5.10(+1.57%) |
Apr 01, 2004 | 333.00 | 333.00 | 325.00 | 325.00 | 7,000 | -10.00(-2.99%) |
Mar 31, 2004 | 339.00 | 339.00 | 335.00 | 335.00 | 400 | -6.00(-1.76%) |
Mar 30, 2004 | 335.00 | 341.00 | 333.05 | 341.00 | 400 | +7.00(+2.10%) |
Mar 29, 2004 | 334.98 | 334.99 | 331.00 | 334.00 | 800 | -0.98(-0.29%) |
Mar 26, 2004 | 334.00 | 334.98 | 334.00 | 334.98 | 100 | +2.98(+0.90%) |
Mar 25, 2004 | 321.70 | 334.95 | 321.70 | 332.00 | 1,100 | +10.80(+3.36%) |
Mar 24, 2004 | 321.10 | 325.00 | 321.10 | 321.20 | 1,500 | -1.80(-0.56%) |
Mar 23, 2004 | 325.00 | 327.99 | 321.02 | 323.00 | 1,200 | -2.00(-0.62%) |
Mar 22, 2004 | 322.00 | 330.00 | 320.00 | 325.00 | 900 | +4.00(+1.25%) |
Mar 19, 2004 | 312.99 | 321.00 | 312.99 | 321.00 | 300 | +8.02(+2.56%) |
Mar 18, 2004 | 314.20 | 316.00 | 312.98 | 312.98 | 100 | +0.03(+0.01%) |
Mar 17, 2004 | 310.00 | 312.95 | 310.00 | 312.95 | 100 | +4.95(+1.61%) |
Mar 16, 2004 | 311.98 | 311.98 | 308.00 | 308.00 | 500 | -2.00(-0.65%) |
Mar 15, 2004 | 310.00 | 310.00 | 306.00 | 310.00 | 0 | -1.96(-0.63%) |
Mar 12, 2004 | 311.00 | 311.96 | 306.73 | 311.96 | 100 | -0.04(-0.01%) |
Mar 11, 2004 | 311.00 | 315.98 | 311.00 | 312.00 | 200 | +3.00(+0.97%) |
Mar 10, 2004 | 301.00 | 309.00 | 300.00 | 309.00 | 700 | +6.00(+1.98%) |
Mar 09, 2004 | 326.50 | 326.50 | 302.00 | 303.00 | 2,000 | -23.00(-7.06%) |
Mar 08, 2004 | 331.10 | 331.99 | 326.00 | 326.00 | 300 | -5.00(-1.51%) |
Mar 05, 2004 | 330.00 | 333.00 | 330.00 | 331.00 | 300 | +1.00(+0.30%) |
Mar 04, 2004 | 336.00 | 336.00 | 328.00 | 330.00 | 100 | -3.00(-0.90%) |
Mar 03, 2004 | 322.00 | 335.00 | 322.00 | 333.00 | 300 | +11.00(+3.42%) |
Mar 02, 2004 | 333.00 | 333.00 | 318.00 | 322.00 | 700 | -13.00(-3.88%) |
Mar 01, 2004 | 335.60 | 335.60 | 335.00 | 335.00 | 0 | -0.60(-0.18%) |
Feb 27, 2004 | 339.00 | 339.00 | 328.95 | 335.60 | 600 | -5.40(-1.58%) |
Feb 26, 2004 | 345.00 | 345.00 | 341.00 | 341.00 | 600 | -4.00(-1.16%) |
Feb 25, 2004 | 347.00 | 348.00 | 345.00 | 345.00 | 200 | -2.00(-0.58%) |
Feb 24, 2004 | 347.50 | 347.95 | 347.00 | 347.00 | 500 | +1.00(+0.29%) |
Feb 23, 2004 | 344.50 | 346.05 | 344.00 | 346.00 | 300 | +1.50(+0.44%) |
Feb 20, 2004 | 343.74 | 344.50 | 343.00 | 344.50 | 300 | +0.51(+0.15%) |
Feb 19, 2004 | 345.00 | 345.00 | 342.00 | 343.99 | 300 | -2.06(-0.60%) |
Feb 18, 2004 | 342.05 | 348.00 | 342.05 | 346.05 | 500 | +4.05(+1.18%) |
Feb 17, 2004 | 341.10 | 342.00 | 341.10 | 342.00 | 0 | -0.10(-0.03%) |
Feb 13, 2004 | 349.00 | 349.00 | 341.01 | 342.10 | 400 | -7.89(-2.25%) |
Feb 12, 2004 | 350.00 | 350.00 | 338.00 | 349.99 | 600 | -2.01(-0.57%) |
Feb 11, 2004 | 342.00 | 352.00 | 342.00 | 352.00 | 300 | +12.00(+3.53%) |
Feb 10, 2004 | 332.00 | 340.00 | 332.00 | 340.00 | 600 | +9.95(+3.01%) |
Feb 09, 2004 | 322.95 | 331.00 | 322.95 | 330.05 | 200 | +7.10(+2.20%) |
Feb 06, 2004 | 322.02 | 322.95 | 321.02 | 322.95 | 300 | +0.95(+0.30%) |
Feb 05, 2004 | 316.50 | 322.00 | 316.05 | 322.00 | 200 | +5.00(+1.58%) |
Feb 04, 2004 | 317.00 | 317.00 | 317.00 | 317.00 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 307.00 | 320.00 | 307.00 | 317.00 | 1,700 | +11.00(+3.59%) |
Feb 02, 2004 | 303.00 | 306.00 | 303.00 | 306.00 | 700 | +1.00(+0.33%) |
Jan 30, 2004 | 300.04 | 306.00 | 300.04 | 305.00 | 600 | +1.00(+0.33%) |
Jan 29, 2004 | 285.98 | 304.00 | 285.98 | 304.00 | 1,300 | +19.00(+6.67%) |
Jan 28, 2004 | 283.80 | 285.00 | 283.75 | 285.00 | 1,500 | +0.21(+0.07%) |
Jan 27, 2004 | 282.15 | 284.99 | 282.11 | 284.79 | 1,900 | +2.64(+0.94%) |
Jan 26, 2004 | 282.50 | 284.28 | 282.15 | 282.15 | 200 | +1.65(+0.59%) |
Jan 23, 2004 | 282.50 | 284.30 | 280.50 | 280.50 | 400 | -3.95(-1.39%) |
Jan 22, 2004 | 283.00 | 284.45 | 283.00 | 284.45 | 1,400 | +1.97(+0.70%) |
Jan 21, 2004 | 281.00 | 284.48 | 281.00 | 282.48 | 500 | +2.48(+0.89%) |
Jan 20, 2004 | 282.00 | 282.00 | 280.00 | 280.00 | 100 | -1.99(-0.71%) |
Jan 16, 2004 | 282.01 | 282.02 | 281.99 | 281.99 | 300 | -1.01(-0.36%) |
Jan 15, 2004 | 281.02 | 283.00 | 281.02 | 283.00 | 370 | +1.50(+0.53%) |
Jan 14, 2004 | 284.50 | 284.51 | 281.00 | 281.50 | 1,130 | -3.45(-1.21%) |
Jan 13, 2004 | 284.50 | 284.98 | 281.00 | 284.95 | 810 | +1.95(+0.69%) |
Jan 12, 2004 | 281.01 | 283.00 | 281.01 | 283.00 | 70 | +1.99(+0.71%) |
Jan 09, 2004 | 281.01 | 281.01 | 281.01 | 281.01 | 130 | -1.49(-0.53%) |
Jan 08, 2004 | 284.95 | 284.95 | 282.48 | 282.50 | 630 | -0.50(-0.18%) |
Jan 07, 2004 | 282.00 | 283.00 | 281.75 | 283.00 | 410 | -1.00(-0.35%) |
Jan 06, 2004 | 282.00 | 284.00 | 281.75 | 284.00 | 300 | +2.50(+0.89%) |
Jan 05, 2004 | 284.50 | 284.50 | 281.02 | 281.50 | 400 | +0.48(+0.17%) |
Jan 02, 2004 | 282.00 | 282.00 | 280.02 | 281.02 | 200 | -0.98(-0.35%) |
Dec 31, 2003 | 284.90 | 284.95 | 280.00 | 282.00 | 1,100 | -0.05(-0.02%) |
Dec 30, 2003 | 278.00 | 282.05 | 279.00 | 282.05 | 710 | +4.05(+1.46%) |
Dec 29, 2003 | 264.00 | 278.00 | 263.00 | 278.00 | 1,360 | +14.00(+5.30%) |
Dec 26, 2003 | 263.00 | 267.00 | 263.00 | 264.00 | 540 | +4.51(+1.74%) |
Dec 24, 2003 | 254.00 | 259.49 | 254.00 | 259.49 | 1,450 | +7.49(+2.97%) |
Dec 23, 2003 | 258.75 | 259.00 | 252.00 | 252.00 | 600 | -4.00(-1.56%) |
Dec 22, 2003 | 257.40 | 257.40 | 257.40 | 256.00 | 200 | -3.45(-1.33%) |
Dec 19, 2003 | 259.50 | 259.50 | 259.45 | 259.45 | 510 | +0.45(+0.17%) |
Dec 18, 2003 | 258.00 | 259.00 | 255.10 | 259.00 | 1,290 | +1.25(+0.48%) |
Dec 17, 2003 | 255.75 | 257.75 | 255.75 | 257.75 | 140 | -2.25(-0.87%) |
Dec 16, 2003 | 254.15 | 259.90 | 254.15 | 260.00 | 720 | +5.90(+2.32%) |
Dec 15, 2003 | 254.10 | 254.10 | 254.10 | 254.10 | 160 | -3.40(-1.32%) |
Dec 12, 2003 | 256.05 | 257.50 | 256.05 | 257.50 | 650 | -0.50(-0.19%) |
Dec 11, 2003 | 254.00 | 259.90 | 250.00 | 258.00 | 500 | +1.00(+0.39%) |
Dec 10, 2003 | 257.00 | 257.00 | 257.00 | 257.00 | 40 | +1.53(+0.60%) |
Dec 09, 2003 | 251.00 | 256.00 | 251.00 | 255.47 | 1,110 | +6.47(+2.60%) |
Dec 08, 2003 | 247.00 | 247.00 | 244.09 | 249.00 | 700 | -0.05(-0.02%) |
Dec 05, 2003 | 250.50 | 250.50 | 250.50 | 249.05 | 440 | -0.45(-0.18%) |
Dec 04, 2003 | 243.00 | 249.00 | 243.00 | 249.50 | 1,320 | -0.50(-0.20%) |
Dec 03, 2003 | 241.00 | 249.00 | 241.00 | 250.00 | 1,890 | +9.00(+3.73%) |
Dec 02, 2003 | 236.00 | 241.00 | 236.00 | 241.00 | 820 | +3.50(+1.47%) |