Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 436.48 | 450.56 | 436.48 | 450.56 | 2,725 | +10.56(+2.40%) |
Mar 30, 2005 | 453.44 | 458.24 | 432.00 | 440.00 | 5,207 | -18.56(-4.05%) |
Mar 29, 2005 | 458.88 | 476.48 | 448.00 | 458.56 | 5,624 | -5.12(-1.10%) |
Mar 28, 2005 | 454.72 | 480.00 | 454.72 | 463.68 | 8,911 | +16.96(+3.80%) |
Mar 24, 2005 | 428.16 | 451.52 | 428.16 | 446.72 | 3,729 | +11.52(+2.65%) |
Mar 23, 2005 | 426.56 | 443.84 | 426.56 | 435.20 | 3,740 | -3.20(-0.73%) |
Mar 22, 2005 | 438.72 | 447.04 | 427.52 | 438.40 | 3,565 | -2.24(-0.51%) |
Mar 21, 2005 | 445.76 | 448.00 | 425.60 | 440.64 | 3,242 | -9.28(-2.06%) |
Mar 18, 2005 | 452.80 | 459.20 | 427.52 | 449.92 | 2,806 | -2.88(-0.64%) |
Mar 17, 2005 | 432.96 | 460.80 | 432.96 | 452.80 | 3,783 | +11.52(+2.61%) |
Mar 16, 2005 | 434.24 | 446.72 | 430.40 | 441.28 | 4,741 | -3.52(-0.79%) |
Mar 15, 2005 | 447.68 | 462.72 | 423.36 | 444.80 | 6,812 | +5.76(+1.31%) |
Mar 14, 2005 | 411.20 | 440.64 | 410.88 | 439.04 | 4,770 | +17.92(+4.26%) |
Mar 11, 2005 | 388.16 | 439.68 | 388.16 | 421.12 | 8,872 | +38.08(+9.94%) |
Mar 10, 2005 | 379.84 | 390.08 | 379.84 | 383.04 | 2,888 | -4.48(-1.16%) |
Mar 09, 2005 | 368.96 | 395.20 | 368.96 | 387.52 | 3,624 | +9.92(+2.63%) |
Mar 08, 2005 | 369.28 | 379.84 | 369.28 | 377.60 | 1,272 | +1.92(+0.51%) |
Mar 07, 2005 | 358.72 | 380.80 | 357.76 | 375.68 | 2,578 | +11.20(+3.07%) |
Mar 04, 2005 | 367.68 | 371.84 | 356.83 | 364.48 | 1,703 | -12.48(-3.31%) |
Mar 03, 2005 | 353.28 | 382.40 | 348.16 | 376.96 | 3,789 | +26.66(+7.61%) |
Mar 02, 2005 | 361.60 | 361.60 | 346.56 | 350.30 | 1,997 | -7.46(-2.08%) |
Mar 01, 2005 | 352.00 | 358.40 | 343.36 | 357.76 | 1,977 | +0.64(+0.18%) |
Feb 28, 2005 | 357.44 | 366.40 | 347.20 | 357.12 | 1,956 | -4.16(-1.15%) |
Feb 25, 2005 | 359.68 | 375.68 | 352.00 | 361.28 | 978 | -6.72(-1.83%) |
Feb 24, 2005 | 362.56 | 368.00 | 358.72 | 368.00 | 476 | +8.00(+2.22%) |
Feb 23, 2005 | 364.48 | 364.48 | 352.32 | 360.00 | 2,052 | -0.32(-0.09%) |
Feb 22, 2005 | 355.20 | 364.80 | 346.56 | 360.32 | 2,560 | +0.32(+0.09%) |
Feb 18, 2005 | 356.48 | 361.60 | 355.84 | 360.00 | 1,464 | -0.32(-0.09%) |
Feb 17, 2005 | 368.00 | 379.84 | 357.76 | 360.32 | 898 | -5.76(-1.57%) |
Feb 16, 2005 | 367.36 | 376.00 | 364.48 | 366.08 | 495 | -6.08(-1.63%) |
Feb 15, 2005 | 368.00 | 377.28 | 368.00 | 372.16 | 554 | -5.12(-1.36%) |
Feb 14, 2005 | 353.60 | 384.00 | 346.24 | 377.28 | 1,662 | +19.52(+5.46%) |
Feb 11, 2005 | 352.64 | 363.20 | 344.00 | 357.76 | 2,947 | +3.84(+1.08%) |
Feb 10, 2005 | 372.80 | 373.12 | 343.68 | 353.92 | 4,281 | -23.36(-6.19%) |
Feb 09, 2005 | 380.80 | 386.56 | 377.28 | 377.28 | 2,792 | -11.52(-2.96%) |
Feb 08, 2005 | 380.80 | 388.80 | 380.80 | 388.80 | 2,786 | +0.00(+0.00%) |
Feb 07, 2005 | 380.80 | 388.80 | 380.80 | 388.80 | 2,129 | +2.56(+0.66%) |
Feb 04, 2005 | 382.08 | 387.20 | 382.08 | 386.24 | 2,330 | -1.60(-0.41%) |
Feb 03, 2005 | 382.40 | 392.00 | 382.08 | 387.84 | 3,166 | -1.28(-0.33%) |
Feb 02, 2005 | 390.40 | 390.40 | 383.36 | 389.12 | 3,699 | -0.96(-0.25%) |
Feb 01, 2005 | 383.68 | 392.00 | 381.76 | 390.08 | 2,276 | +9.28(+2.44%) |
Jan 31, 2005 | 379.84 | 385.92 | 376.00 | 380.80 | 2,038 | +5.44(+1.45%) |
Jan 28, 2005 | 379.20 | 384.00 | 373.76 | 375.36 | 1,704 | -3.84(-1.01%) |
Jan 27, 2005 | 369.28 | 383.68 | 368.64 | 379.20 | 1,227 | +6.72(+1.80%) |
Jan 26, 2005 | 386.88 | 399.36 | 371.20 | 372.48 | 1,627 | -21.12(-5.37%) |
Jan 25, 2005 | 387.84 | 396.48 | 377.60 | 393.60 | 2,051 | +5.76(+1.49%) |
Jan 24, 2005 | 387.84 | 403.52 | 385.60 | 387.84 | 2,103 | -9.28(-2.34%) |
Jan 21, 2005 | 359.04 | 408.64 | 358.40 | 397.12 | 8,971 | +48.32(+13.85%) |
Jan 20, 2005 | 344.32 | 358.72 | 344.32 | 348.80 | 1,470 | +0.64(+0.18%) |
Jan 19, 2005 | 358.40 | 359.68 | 347.84 | 348.16 | 1,041 | -8.32(-2.33%) |
Jan 18, 2005 | 331.52 | 356.48 | 330.88 | 356.48 | 2,730 | +18.88(+5.59%) |
Jan 14, 2005 | 340.80 | 342.40 | 330.24 | 337.60 | 1,369 | +5.76(+1.74%) |
Jan 13, 2005 | 327.04 | 337.60 | 324.16 | 331.84 | 1,760 | +2.24(+0.68%) |
Jan 12, 2005 | 314.88 | 333.76 | 307.84 | 329.60 | 4,385 | +6.40(+1.98%) |
Jan 11, 2005 | 347.52 | 355.84 | 318.72 | 323.20 | 6,906 | -32.96(-9.25%) |
Jan 10, 2005 | 352.00 | 367.04 | 342.08 | 356.16 | 3,313 | -1.92(-0.54%) |
Jan 07, 2005 | 368.00 | 376.00 | 353.92 | 358.08 | 1,519 | -10.88(-2.95%) |
Jan 06, 2005 | 374.40 | 381.76 | 368.00 | 368.96 | 1,583 | -4.80(-1.28%) |
Jan 05, 2005 | 403.20 | 404.16 | 347.52 | 373.76 | 8,232 | -25.60(-6.41%) |
Jan 04, 2005 | 410.56 | 410.56 | 395.52 | 399.36 | 1,876 | -8.32(-2.04%) |
Jan 03, 2005 | 412.80 | 412.80 | 393.92 | 407.68 | 2,499 | -0.32(-0.08%) |
Dec 31, 2004 | 410.56 | 411.84 | 400.00 | 408.00 | 1,775 | +5.76(+1.43%) |
Dec 30, 2004 | 399.04 | 409.89 | 393.60 | 402.24 | 3,196 | +7.68(+1.95%) |
Dec 29, 2004 | 399.36 | 399.36 | 392.00 | 394.56 | 2,834 | -5.12(-1.28%) |
Dec 28, 2004 | 398.40 | 400.00 | 392.32 | 399.68 | 1,731 | +3.84(+0.97%) |
Dec 27, 2004 | 400.00 | 400.00 | 393.28 | 395.84 | 1,628 | -2.24(-0.56%) |
Dec 23, 2004 | 412.48 | 412.48 | 392.32 | 398.08 | 2,368 | -7.04(-1.74%) |
Dec 22, 2004 | 412.48 | 412.80 | 403.84 | 405.12 | 3,387 | -1.28(-0.31%) |
Dec 21, 2004 | 382.72 | 408.00 | 382.40 | 406.40 | 3,812 | +19.84(+5.13%) |
Dec 20, 2004 | 418.56 | 419.20 | 377.92 | 386.56 | 8,193 | -19.84(-4.88%) |
Dec 17, 2004 | 409.60 | 411.20 | 401.60 | 406.40 | 4,187 | -3.52(-0.86%) |
Dec 16, 2004 | 415.68 | 415.68 | 403.20 | 409.92 | 4,950 | -3.84(-0.93%) |
Dec 15, 2004 | 432.00 | 432.00 | 403.52 | 413.76 | 5,078 | -11.20(-2.64%) |
Dec 14, 2004 | 428.80 | 433.60 | 411.20 | 424.96 | 6,509 | +2.24(+0.53%) |
Dec 13, 2004 | 391.68 | 435.52 | 391.36 | 422.72 | 7,553 | +37.44(+9.72%) |
Dec 10, 2004 | 369.28 | 388.80 | 365.12 | 385.28 | 3,012 | +18.24(+4.97%) |
Dec 09, 2004 | 366.72 | 367.68 | 362.88 | 367.04 | 1,312 | +0.32(+0.09%) |
Dec 08, 2004 | 367.68 | 368.00 | 361.60 | 366.72 | 1,259 | +2.24(+0.61%) |
Dec 07, 2004 | 380.48 | 380.48 | 357.44 | 364.48 | 3,559 | +3.52(+0.98%) |
Dec 06, 2004 | 361.60 | 366.08 | 359.36 | 360.96 | 4,784 | +0.96(+0.27%) |
Dec 03, 2004 | 360.00 | 362.88 | 356.16 | 360.00 | 3,359 | +2.88(+0.81%) |
Dec 02, 2004 | 360.96 | 360.96 | 352.00 | 357.12 | 2,471 | -1.92(-0.53%) |
Dec 01, 2004 | 361.28 | 361.60 | 356.80 | 359.04 | 2,843 | +3.20(+0.90%) |
Nov 30, 2004 | 360.00 | 364.80 | 348.80 | 355.84 | 5,853 | +13.12(+3.83%) |
Nov 29, 2004 | 310.72 | 345.28 | 310.72 | 342.72 | 3,862 | +16.00(+4.90%) |
Nov 26, 2004 | 320.00 | 330.88 | 318.40 | 326.72 | 1,081 | +8.32(+2.61%) |
Nov 24, 2004 | 308.80 | 320.00 | 308.80 | 318.40 | 1,246 | +8.00(+2.58%) |
Nov 23, 2004 | 294.40 | 313.92 | 294.40 | 310.40 | 971 | -4.48(-1.42%) |
Nov 22, 2004 | 302.75 | 314.88 | 291.20 | 314.88 | 2,175 | +2.88(+0.92%) |
Nov 19, 2004 | 313.60 | 313.60 | 309.79 | 312.00 | 2,512 | +1.92(+0.62%) |
Nov 18, 2004 | 314.88 | 314.88 | 296.00 | 310.08 | 3,325 | -5.12(-1.62%) |
Nov 17, 2004 | 316.80 | 316.80 | 311.68 | 315.20 | 2,234 | -1.28(-0.40%) |
Nov 16, 2004 | 320.00 | 320.00 | 316.48 | 316.48 | 1,109 | -3.52(-1.10%) |
Nov 15, 2004 | 316.80 | 320.00 | 315.20 | 320.00 | 2,668 | +2.88(+0.91%) |
Nov 12, 2004 | 313.60 | 320.00 | 311.33 | 317.12 | 2,434 | +6.40(+2.06%) |
Nov 11, 2004 | 319.68 | 319.68 | 300.80 | 310.72 | 2,256 | -1.28(-0.41%) |
Nov 10, 2004 | 286.08 | 312.00 | 286.08 | 312.00 | 2,221 | +16.64(+5.63%) |
Nov 09, 2004 | 297.28 | 299.20 | 277.12 | 295.36 | 1,090 | -1.60(-0.54%) |
Nov 08, 2004 | 278.40 | 304.00 | 278.40 | 296.96 | 2,087 | +12.80(+4.50%) |
Nov 05, 2004 | 270.40 | 284.16 | 270.40 | 284.16 | 706 | +9.92(+3.62%) |
Nov 04, 2004 | 267.20 | 274.24 | 265.28 | 274.24 | 1,287 | +8.64(+3.25%) |
Nov 03, 2004 | 259.52 | 267.20 | 259.52 | 265.60 | 1,137 | +3.52(+1.34%) |
Nov 02, 2004 | 262.40 | 262.72 | 260.16 | 262.08 | 325 | +0.00(+0.00%) |
Nov 01, 2004 | 261.76 | 263.65 | 254.40 | 262.08 | 728 | +5.12(+1.99%) |
Oct 29, 2004 | 256.96 | 260.80 | 256.96 | 256.96 | 118 | +0.00(+0.00%) |
Oct 28, 2004 | 266.24 | 266.24 | 256.32 | 256.96 | 1,621 | +3.20(+1.26%) |
Oct 27, 2004 | 250.88 | 257.60 | 250.88 | 253.76 | 1,606 | -1.92(-0.75%) |
Oct 26, 2004 | 253.41 | 256.00 | 248.32 | 255.68 | 890 | +7.36(+2.96%) |
Oct 25, 2004 | 240.64 | 249.60 | 240.64 | 248.32 | 1,043 | +6.40(+2.65%) |
Oct 22, 2004 | 248.00 | 249.28 | 241.92 | 241.92 | 446 | -6.08(-2.45%) |
Oct 21, 2004 | 230.40 | 261.12 | 230.40 | 248.00 | 3,078 | +27.20(+12.32%) |
Oct 20, 2004 | 221.12 | 229.44 | 220.80 | 220.80 | 475 | -1.28(-0.58%) |
Oct 19, 2004 | 221.12 | 225.60 | 220.80 | 222.08 | 312 | -1.60(-0.72%) |
Oct 18, 2004 | 232.96 | 232.96 | 217.92 | 223.68 | 306 | -3.52(-1.55%) |
Oct 15, 2004 | 219.20 | 229.76 | 219.20 | 227.20 | 368 | +0.00(+0.00%) |
Oct 14, 2004 | 228.80 | 229.76 | 227.20 | 227.20 | 234 | -1.63(-0.71%) |
Oct 13, 2004 | 230.43 | 230.43 | 228.80 | 228.83 | 65 | -3.17(-1.37%) |
Oct 12, 2004 | 232.32 | 233.60 | 230.40 | 232.00 | 56 | -0.32(-0.14%) |
Oct 11, 2004 | 236.80 | 241.60 | 232.32 | 232.32 | 1,362 | -8.32(-3.46%) |
Oct 08, 2004 | 241.92 | 243.20 | 236.80 | 240.64 | 350 | +3.52(+1.48%) |
Oct 07, 2004 | 231.36 | 240.00 | 231.04 | 237.12 | 537 | -1.28(-0.54%) |
Oct 06, 2004 | 228.16 | 238.40 | 228.16 | 238.40 | 271 | +8.00(+3.47%) |
Oct 05, 2004 | 233.60 | 233.60 | 219.20 | 230.40 | 556 | -3.20(-1.37%) |
Oct 04, 2004 | 243.20 | 243.20 | 233.60 | 233.60 | 668 | -8.64(-3.57%) |
Oct 01, 2004 | 236.80 | 242.88 | 236.80 | 242.24 | 187 | +2.24(+0.93%) |
Sep 30, 2004 | 236.80 | 240.00 | 233.28 | 240.00 | 634 | +6.40(+2.74%) |
Sep 29, 2004 | 235.84 | 236.45 | 233.28 | 233.60 | 256 | +0.32(+0.14%) |
Sep 28, 2004 | 233.28 | 235.20 | 233.28 | 233.28 | 40 | -1.92(-0.82%) |
Sep 27, 2004 | 237.76 | 238.08 | 234.24 | 235.20 | 140 | -1.28(-0.54%) |
Sep 24, 2004 | 232.64 | 238.72 | 232.64 | 236.48 | 190 | +1.28(+0.54%) |
Sep 23, 2004 | 236.13 | 239.04 | 235.20 | 235.20 | 243 | -0.32(-0.14%) |
Sep 22, 2004 | 240.00 | 240.00 | 233.60 | 235.52 | 643 | -4.48(-1.87%) |
Sep 21, 2004 | 234.88 | 240.00 | 234.88 | 240.00 | 1,150 | +5.12(+2.18%) |
Sep 20, 2004 | 222.40 | 235.20 | 221.12 | 234.88 | 13,081 | +13.76(+6.22%) |
Sep 17, 2004 | 216.32 | 222.40 | 216.00 | 221.12 | 753 | +3.20(+1.47%) |
Sep 16, 2004 | 222.40 | 222.40 | 216.32 | 217.92 | 1,523 | -3.52(-1.59%) |
Sep 15, 2004 | 218.88 | 222.05 | 218.88 | 221.44 | 156 | -0.96(-0.43%) |
Sep 14, 2004 | 222.72 | 225.60 | 222.40 | 222.40 | 465 | -0.64(-0.29%) |
Sep 13, 2004 | 223.04 | 223.36 | 222.72 | 223.04 | 287 | -0.96(-0.43%) |
Sep 10, 2004 | 224.00 | 226.88 | 222.40 | 224.00 | 1,566 | +0.96(+0.43%) |
Sep 09, 2004 | 222.40 | 227.20 | 216.64 | 223.04 | 3,356 | +0.64(+0.29%) |
Sep 08, 2004 | 219.20 | 222.40 | 214.40 | 222.40 | 1,178 | +0.00(+0.00%) |
Sep 07, 2004 | 219.20 | 222.40 | 219.20 | 222.40 | 993 | +0.32(+0.14%) |
Sep 03, 2004 | 222.40 | 222.40 | 220.77 | 222.08 | 312 | -0.32(-0.14%) |
Sep 02, 2004 | 222.08 | 222.40 | 222.08 | 222.40 | 581 | +0.00(+0.00%) |
Sep 01, 2004 | 221.76 | 222.40 | 218.24 | 222.40 | 703 | +0.00(+0.00%) |
Aug 31, 2004 | 220.48 | 222.40 | 219.84 | 222.40 | 675 | +3.84(+1.76%) |
Aug 30, 2004 | 216.00 | 222.40 | 215.36 | 218.56 | 534 | -1.92(-0.87%) |
Aug 27, 2004 | 222.08 | 222.40 | 220.42 | 220.48 | 784 | +2.56(+1.17%) |
Aug 26, 2004 | 208.64 | 222.40 | 208.64 | 217.92 | 496 | -2.88(-1.30%) |
Aug 25, 2004 | 219.84 | 222.40 | 219.52 | 220.80 | 334 | +0.00(+0.00%) |
Aug 24, 2004 | 216.32 | 222.40 | 216.32 | 220.80 | 168 | +0.96(+0.44%) |
Aug 23, 2004 | 217.60 | 222.40 | 213.12 | 219.84 | 586 | +6.40(+3.00%) |
Aug 20, 2004 | 219.20 | 222.40 | 212.16 | 213.44 | 772 | -5.44(-2.49%) |
Aug 19, 2004 | 222.08 | 222.08 | 216.00 | 218.88 | 481 | -0.64(-0.29%) |
Aug 18, 2004 | 213.76 | 222.08 | 213.76 | 219.52 | 235 | -2.88(-1.29%) |
Aug 17, 2004 | 220.16 | 222.40 | 217.28 | 222.40 | 265 | +4.16(+1.91%) |
Aug 16, 2004 | 220.16 | 221.76 | 218.24 | 218.24 | 112 | -4.48(-2.01%) |
Aug 13, 2004 | 220.16 | 224.64 | 220.16 | 222.72 | 125 | -0.96(-0.43%) |
Aug 12, 2004 | 224.00 | 224.00 | 220.80 | 223.68 | 490 | -1.60(-0.71%) |
Aug 11, 2004 | 212.80 | 225.28 | 212.80 | 225.28 | 678 | +10.88(+5.07%) |
Aug 10, 2004 | 223.68 | 223.68 | 214.40 | 214.40 | 875 | -6.40(-2.90%) |
Aug 09, 2004 | 225.28 | 228.80 | 216.00 | 220.80 | 1,484 | -8.00(-3.50%) |
Aug 06, 2004 | 231.36 | 232.00 | 228.80 | 228.80 | 771 | -4.51(-1.93%) |
Aug 05, 2004 | 228.80 | 233.31 | 228.80 | 233.31 | 496 | +4.83(+2.11%) |
Aug 04, 2004 | 232.00 | 233.60 | 224.32 | 228.48 | 478 | -3.20(-1.38%) |
Aug 03, 2004 | 231.04 | 236.48 | 227.20 | 231.68 | 569 | -3.84(-1.63%) |
Aug 02, 2004 | 224.32 | 235.84 | 224.32 | 235.52 | 1,575 | +7.36(+3.23%) |
Jul 30, 2004 | 228.48 | 229.12 | 224.00 | 228.16 | 409 | -1.28(-0.56%) |
Jul 29, 2004 | 230.40 | 230.40 | 216.32 | 229.44 | 896 | +6.08(+2.72%) |
Jul 28, 2004 | 224.96 | 229.09 | 221.15 | 223.36 | 181 | +4.48(+2.05%) |
Jul 27, 2004 | 221.92 | 224.00 | 216.32 | 218.88 | 278 | -1.28(-0.58%) |
Jul 26, 2004 | 219.52 | 230.40 | 216.96 | 220.16 | 921 | +1.60(+0.73%) |
Jul 23, 2004 | 218.88 | 220.16 | 216.00 | 218.56 | 465 | +1.28(+0.59%) |
Jul 22, 2004 | 214.72 | 218.88 | 214.72 | 217.28 | 231 | -0.32(-0.15%) |
Jul 21, 2004 | 217.92 | 226.88 | 217.60 | 217.60 | 962 | +0.32(+0.15%) |
Jul 20, 2004 | 229.76 | 229.76 | 215.04 | 217.28 | 1,475 | +0.00(+0.00%) |
Jul 19, 2004 | 237.44 | 238.08 | 215.68 | 217.28 | 3,993 | -22.08(-9.22%) |
Jul 16, 2004 | 238.40 | 242.85 | 238.40 | 239.36 | 2,662 | -2.24(-0.93%) |
Jul 15, 2004 | 241.60 | 245.44 | 240.00 | 241.60 | 1,446 | -1.92(-0.79%) |
Jul 14, 2004 | 245.12 | 249.60 | 241.60 | 243.52 | 1,146 | -4.48(-1.81%) |
Jul 13, 2004 | 246.40 | 250.56 | 246.08 | 248.00 | 1,200 | -1.28(-0.51%) |
Jul 12, 2004 | 245.44 | 249.28 | 243.84 | 249.28 | 471 | +6.08(+2.50%) |
Jul 09, 2004 | 244.16 | 244.16 | 241.60 | 243.20 | 350 | +0.64(+0.26%) |
Jul 08, 2004 | 241.92 | 245.12 | 241.60 | 242.56 | 350 | +0.00(+0.00%) |
Jul 07, 2004 | 246.08 | 246.08 | 242.56 | 242.56 | 406 | -1.92(-0.79%) |
Jul 06, 2004 | 245.12 | 247.65 | 241.60 | 244.48 | 2,387 | -1.92(-0.78%) |
Jul 02, 2004 | 245.47 | 246.40 | 245.12 | 246.40 | 237 | -1.28(-0.52%) |
Jul 01, 2004 | 246.40 | 248.00 | 245.44 | 247.68 | 431 | +1.60(+0.65%) |
Jun 30, 2004 | 245.12 | 246.72 | 245.12 | 246.08 | 243 | -0.32(-0.13%) |
Jun 29, 2004 | 248.00 | 248.32 | 245.44 | 246.40 | 309 | -1.60(-0.65%) |
Jun 28, 2004 | 249.28 | 249.28 | 247.36 | 248.00 | 356 | +1.92(+0.78%) |
Jun 25, 2004 | 244.80 | 249.28 | 243.52 | 246.08 | 512 | +1.28(+0.52%) |
Jun 24, 2004 | 243.20 | 248.64 | 242.56 | 244.80 | 1,440 | +0.96(+0.39%) |
Jun 23, 2004 | 245.44 | 249.60 | 243.84 | 243.84 | 578 | -3.52(-1.42%) |
Jun 22, 2004 | 249.60 | 249.60 | 246.40 | 247.36 | 190 | +1.60(+0.65%) |
Jun 21, 2004 | 251.20 | 251.20 | 245.76 | 245.76 | 656 | +0.96(+0.39%) |
Jun 18, 2004 | 245.12 | 249.92 | 244.80 | 244.80 | 331 | +0.32(+0.13%) |
Jun 17, 2004 | 251.20 | 251.20 | 244.48 | 244.48 | 778 | -6.72(-2.68%) |
Jun 16, 2004 | 251.20 | 252.80 | 248.64 | 251.20 | 612 | +3.20(+1.29%) |
Jun 15, 2004 | 251.20 | 251.20 | 246.40 | 248.00 | 340 | +0.00(+0.00%) |
Jun 14, 2004 | 244.48 | 250.24 | 244.48 | 248.00 | 659 | -1.60(-0.64%) |
Jun 10, 2004 | 249.28 | 250.88 | 248.00 | 249.60 | 521 | +0.96(+0.39%) |
Jun 09, 2004 | 254.40 | 256.00 | 241.60 | 248.64 | 1,765 | -7.68(-3.00%) |
Jun 08, 2004 | 260.48 | 260.48 | 252.80 | 256.32 | 575 | +2.24(+0.88%) |
Jun 07, 2004 | 262.40 | 262.40 | 250.88 | 254.08 | 1,506 | -8.96(-3.41%) |
Jun 04, 2004 | 253.12 | 264.00 | 252.80 | 263.04 | 893 | +8.96(+3.53%) |
Jun 03, 2004 | 256.00 | 256.00 | 251.84 | 254.08 | 409 | +0.00(+0.00%) |
Jun 02, 2004 | 258.88 | 262.40 | 253.12 | 254.08 | 371 | -0.64(-0.25%) |
Jun 01, 2004 | 245.44 | 262.08 | 245.44 | 254.72 | 2,556 | +1.92(+0.76%) |
May 28, 2004 | 247.04 | 252.80 | 241.60 | 252.80 | 2,362 | +6.40(+2.60%) |
May 27, 2004 | 231.68 | 246.40 | 229.76 | 246.40 | 421 | +7.65(+3.20%) |
May 26, 2004 | 241.92 | 241.92 | 234.24 | 238.75 | 212 | +1.63(+0.69%) |
May 25, 2004 | 236.80 | 243.20 | 235.20 | 237.12 | 646 | -2.24(-0.94%) |
May 24, 2004 | 249.60 | 249.60 | 236.48 | 239.36 | 837 | -9.92(-3.98%) |
May 21, 2004 | 231.68 | 249.28 | 231.68 | 249.28 | 1,153 | +18.24(+7.89%) |
May 20, 2004 | 230.40 | 236.80 | 222.08 | 231.04 | 1,856 | +3.20(+1.40%) |
May 19, 2004 | 219.84 | 228.16 | 217.95 | 227.84 | 421 | +8.32(+3.79%) |
May 18, 2004 | 214.08 | 221.44 | 214.08 | 219.52 | 553 | +7.36(+3.47%) |
May 17, 2004 | 208.32 | 216.00 | 208.00 | 212.16 | 578 | -2.88(-1.34%) |
May 14, 2004 | 230.40 | 233.60 | 211.20 | 215.04 | 803 | -12.80(-5.62%) |
May 13, 2004 | 210.56 | 229.76 | 203.84 | 227.84 | 515 | +19.84(+9.54%) |
May 12, 2004 | 212.48 | 212.48 | 205.12 | 208.00 | 393 | -2.24(-1.07%) |
May 11, 2004 | 208.32 | 218.88 | 206.40 | 210.24 | 746 | -3.84(-1.79%) |
May 10, 2004 | 218.56 | 218.56 | 199.68 | 214.08 | 1,846 | -2.56(-1.18%) |
May 07, 2004 | 201.92 | 221.12 | 201.28 | 216.64 | 3,028 | -12.80(-5.58%) |
May 06, 2004 | 242.08 | 244.16 | 225.60 | 229.44 | 2,471 | -10.24(-4.27%) |
May 05, 2004 | 237.44 | 245.44 | 237.44 | 239.68 | 318 | -2.56(-1.06%) |
May 04, 2004 | 256.00 | 258.24 | 236.80 | 242.24 | 2,590 | -9.28(-3.69%) |
May 03, 2004 | 259.20 | 262.08 | 246.72 | 251.52 | 1,250 | +0.32(+0.13%) |
Apr 30, 2004 | 251.20 | 257.60 | 250.50 | 251.20 | 875 | -0.96(-0.38%) |
Apr 29, 2004 | 256.00 | 258.53 | 251.20 | 252.16 | 643 | -7.04(-2.72%) |
Apr 28, 2004 | 249.92 | 259.20 | 249.60 | 259.20 | 659 | +4.48(+1.76%) |
Apr 27, 2004 | 245.76 | 256.00 | 243.84 | 254.72 | 1,128 | +6.40(+2.58%) |
Apr 26, 2004 | 248.32 | 253.12 | 244.80 | 248.32 | 559 | -1.60(-0.64%) |
Apr 23, 2004 | 247.68 | 262.08 | 240.96 | 249.92 | 1,890 | +1.92(+0.77%) |
Apr 22, 2004 | 252.48 | 262.40 | 248.00 | 248.00 | 2,875 | -1.60(-0.64%) |
Apr 21, 2004 | 244.16 | 252.16 | 233.60 | 249.60 | 815 | +7.36(+3.04%) |
Apr 20, 2004 | 242.24 | 247.68 | 241.60 | 242.24 | 18,359 | -3.84(-1.56%) |
Apr 19, 2004 | 246.24 | 249.60 | 241.60 | 246.08 | 600 | -0.96(-0.39%) |
Apr 16, 2004 | 244.48 | 251.84 | 236.80 | 247.04 | 703 | +8.35(+3.50%) |
Apr 15, 2004 | 242.88 | 245.76 | 229.44 | 238.69 | 1,187 | -9.31(-3.75%) |
Apr 14, 2004 | 240.64 | 248.00 | 240.64 | 248.00 | 481 | +3.52(+1.44%) |
Apr 13, 2004 | 248.64 | 249.60 | 239.04 | 244.48 | 759 | +0.64(+0.26%) |
Apr 12, 2004 | 243.52 | 247.68 | 233.92 | 243.84 | 1,206 | -0.64(-0.26%) |
Apr 08, 2004 | 244.80 | 245.12 | 234.88 | 244.48 | 2,631 | +4.48(+1.87%) |
Apr 07, 2004 | 244.48 | 247.36 | 239.36 | 240.00 | 1,612 | -1.92(-0.79%) |
Apr 06, 2004 | 239.36 | 244.16 | 239.04 | 241.92 | 4,037 | +1.60(+0.67%) |
Apr 05, 2004 | 243.52 | 243.52 | 240.00 | 240.32 | 656 | -2.56(-1.05%) |
Apr 02, 2004 | 247.36 | 250.24 | 234.56 | 242.88 | 1,240 | -4.48(-1.81%) |