Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 118.44 | 120.85 | 117.78 | 118.72 | 7,452 | -0.55(-0.46%) |
Apr 28, 2005 | 119.35 | 121.11 | 119.27 | 119.27 | 5,938 | -2.25(-1.85%) |
Apr 27, 2005 | 118.38 | 121.51 | 117.59 | 121.51 | 7,664 | +3.12(+2.64%) |
Apr 26, 2005 | 120.08 | 120.08 | 118.39 | 118.39 | 8,292 | +0.17(+0.14%) |
Apr 25, 2005 | 116.62 | 119.17 | 116.62 | 118.22 | 5,054 | +1.59(+1.36%) |
Apr 22, 2005 | 123.01 | 123.01 | 116.62 | 116.63 | 13,125 | -5.46(-4.47%) |
Apr 21, 2005 | 123.39 | 125.02 | 121.23 | 122.09 | 8,278 | +0.48(+0.39%) |
Apr 20, 2005 | 123.04 | 123.43 | 121.47 | 121.61 | 4,629 | -2.99(-2.40%) |
Apr 19, 2005 | 124.71 | 124.77 | 123.17 | 124.61 | 8,898 | -0.09(-0.07%) |
Apr 18, 2005 | 123.69 | 125.17 | 121.97 | 124.70 | 7,861 | +2.76(+2.27%) |
Apr 15, 2005 | 123.18 | 123.61 | 121.47 | 121.94 | 23,476 | +0.00(+0.00%) |
Apr 14, 2005 | 123.37 | 124.46 | 121.66 | 121.94 | 17,141 | -1.39(-1.12%) |
Apr 13, 2005 | 125.31 | 125.53 | 122.96 | 123.32 | 5,769 | -1.14(-0.91%) |
Apr 12, 2005 | 125.26 | 126.34 | 122.66 | 124.46 | 23,144 | -0.71(-0.57%) |
Apr 11, 2005 | 131.78 | 133.74 | 125.16 | 125.17 | 27,212 | -6.83(-5.17%) |
Apr 08, 2005 | 134.60 | 135.79 | 131.64 | 132.00 | 4,807 | -3.84(-2.83%) |
Apr 07, 2005 | 133.94 | 135.84 | 133.94 | 135.84 | 1,407 | +1.69(+1.26%) |
Apr 06, 2005 | 134.07 | 134.78 | 132.52 | 134.15 | 1,851 | +1.45(+1.09%) |
Apr 05, 2005 | 131.23 | 133.69 | 131.23 | 132.70 | 2,736 | +0.42(+0.31%) |
Apr 04, 2005 | 134.62 | 134.62 | 130.53 | 132.28 | 4,054 | -0.60(-0.45%) |
Apr 01, 2005 | 136.28 | 136.40 | 132.62 | 132.88 | 5,188 | -2.34(-1.73%) |
Mar 31, 2005 | 135.20 | 135.66 | 133.26 | 135.22 | 14,371 | -1.47(-1.07%) |
Mar 30, 2005 | 135.50 | 136.72 | 133.05 | 136.69 | 9,607 | +3.52(+2.64%) |
Mar 29, 2005 | 133.41 | 135.31 | 133.16 | 133.17 | 2,349 | -2.11(-1.56%) |
Mar 28, 2005 | 135.20 | 135.70 | 133.21 | 135.28 | 4,559 | +1.56(+1.17%) |
Mar 24, 2005 | 133.25 | 135.53 | 132.85 | 133.71 | 3,760 | +1.95(+1.48%) |
Mar 23, 2005 | 132.56 | 133.02 | 131.76 | 131.76 | 11,111 | -1.40(-1.05%) |
Mar 22, 2005 | 134.46 | 134.46 | 133.16 | 133.16 | 324 | -2.41(-1.78%) |
Mar 21, 2005 | 137.71 | 137.71 | 133.30 | 135.57 | 8,839 | -0.57(-0.42%) |
Mar 18, 2005 | 137.63 | 137.63 | 135.79 | 136.14 | 25,189 | -1.31(-0.95%) |
Mar 17, 2005 | 133.96 | 137.59 | 133.96 | 137.46 | 3,644 | +2.12(+1.56%) |
Mar 16, 2005 | 136.76 | 137.92 | 134.65 | 135.34 | 6,834 | -0.58(-0.43%) |
Mar 15, 2005 | 135.19 | 137.58 | 135.19 | 135.92 | 11,976 | +0.13(+0.09%) |
Mar 14, 2005 | 135.79 | 135.79 | 135.35 | 135.79 | 6,097 | +0.67(+0.50%) |
Mar 11, 2005 | 133.61 | 135.79 | 131.78 | 135.12 | 8,332 | +0.72(+0.54%) |
Mar 10, 2005 | 131.61 | 134.53 | 131.41 | 134.40 | 3,722 | +2.10(+1.59%) |
Mar 09, 2005 | 132.85 | 133.59 | 131.55 | 132.30 | 25,194 | -0.71(-0.53%) |
Mar 08, 2005 | 134.18 | 134.45 | 132.97 | 133.01 | 4,986 | -1.86(-1.38%) |
Mar 07, 2005 | 134.90 | 135.41 | 133.36 | 134.87 | 1,726 | +0.39(+0.29%) |
Mar 04, 2005 | 136.30 | 136.30 | 133.23 | 134.48 | 6,519 | +0.54(+0.40%) |
Mar 03, 2005 | 135.79 | 135.79 | 132.97 | 133.94 | 13,662 | -1.67(-1.23%) |
Mar 02, 2005 | 135.79 | 137.05 | 135.62 | 135.62 | 3,558 | -0.98(-0.72%) |
Mar 01, 2005 | 137.52 | 138.56 | 136.60 | 136.60 | 4,857 | +0.07(+0.05%) |
Feb 28, 2005 | 135.70 | 136.52 | 134.68 | 136.52 | 6,954 | +0.46(+0.34%) |
Feb 25, 2005 | 134.69 | 136.06 | 133.25 | 136.06 | 7,736 | +1.53(+1.14%) |
Feb 24, 2005 | 132.25 | 135.68 | 132.16 | 134.53 | 2,554 | +1.07(+0.80%) |
Feb 23, 2005 | 134.76 | 134.76 | 132.20 | 133.46 | 2,628 | +1.13(+0.85%) |
Feb 22, 2005 | 135.88 | 139.49 | 132.33 | 132.33 | 10,391 | -4.84(-3.53%) |
Feb 18, 2005 | 140.30 | 140.30 | 136.53 | 137.17 | 6,855 | -1.53(-1.11%) |
Feb 17, 2005 | 141.33 | 141.33 | 138.29 | 138.70 | 5,108 | -1.77(-1.26%) |
Feb 16, 2005 | 136.72 | 142.59 | 136.72 | 140.48 | 10,247 | +1.91(+1.38%) |
Feb 15, 2005 | 138.56 | 139.49 | 136.16 | 138.56 | 6,762 | -0.70(-0.50%) |
Feb 14, 2005 | 137.45 | 139.91 | 137.45 | 139.27 | 5,068 | -0.22(-0.16%) |
Feb 11, 2005 | 135.40 | 139.49 | 134.95 | 139.49 | 4,304 | +3.37(+2.48%) |
Feb 10, 2005 | 135.43 | 137.23 | 134.87 | 136.12 | 3,988 | -1.15(-0.84%) |
Feb 09, 2005 | 136.52 | 138.16 | 136.29 | 137.27 | 8,574 | -0.09(-0.07%) |
Feb 08, 2005 | 136.64 | 137.62 | 135.92 | 137.36 | 4,185 | -0.23(-0.17%) |
Feb 07, 2005 | 135.52 | 137.78 | 134.86 | 137.59 | 5,520 | -0.02(-0.01%) |
Feb 04, 2005 | 135.82 | 137.61 | 134.20 | 137.61 | 4,119 | +3.02(+2.24%) |
Feb 03, 2005 | 132.16 | 134.68 | 132.16 | 134.59 | 2,608 | -0.88(-0.65%) |
Feb 02, 2005 | 130.25 | 135.47 | 129.96 | 135.47 | 9,727 | +2.96(+2.23%) |
Feb 01, 2005 | 131.73 | 132.52 | 129.42 | 132.51 | 17,422 | +1.34(+1.02%) |
Jan 31, 2005 | 130.24 | 132.00 | 130.03 | 131.17 | 5,984 | +1.46(+1.12%) |
Jan 28, 2005 | 125.87 | 129.72 | 125.82 | 129.72 | 2,317 | +1.65(+1.29%) |
Jan 27, 2005 | 127.85 | 129.94 | 126.42 | 128.06 | 4,330 | +0.12(+0.09%) |
Jan 26, 2005 | 127.13 | 128.36 | 125.35 | 127.94 | 4,299 | +0.51(+0.40%) |
Jan 25, 2005 | 124.86 | 127.43 | 123.79 | 127.43 | 7,545 | +3.05(+2.45%) |
Jan 24, 2005 | 125.68 | 125.68 | 123.30 | 124.38 | 3,154 | +0.78(+0.64%) |
Jan 21, 2005 | 124.90 | 124.90 | 123.09 | 123.60 | 5,110 | -0.09(-0.08%) |
Jan 20, 2005 | 124.10 | 126.52 | 123.33 | 123.69 | 16,086 | -2.03(-1.62%) |
Jan 19, 2005 | 125.63 | 128.38 | 124.39 | 125.72 | 9,489 | -0.10(-0.08%) |
Jan 18, 2005 | 124.87 | 128.34 | 123.85 | 125.83 | 7,902 | +0.26(+0.21%) |
Jan 14, 2005 | 124.71 | 127.56 | 122.93 | 125.57 | 10,070 | -0.22(-0.18%) |
Jan 13, 2005 | 125.73 | 129.28 | 124.45 | 125.79 | 7,356 | -1.85(-1.45%) |
Jan 12, 2005 | 126.91 | 127.78 | 123.79 | 127.64 | 6,447 | +3.57(+2.88%) |
Jan 11, 2005 | 124.75 | 125.99 | 122.59 | 124.06 | 7,504 | -2.62(-2.07%) |
Jan 10, 2005 | 125.17 | 127.20 | 125.17 | 126.69 | 19,112 | +0.63(+0.50%) |
Jan 07, 2005 | 129.34 | 131.64 | 126.06 | 126.06 | 47,418 | -3.36(-2.60%) |
Jan 06, 2005 | 129.51 | 132.74 | 129.42 | 129.42 | 14,098 | -0.07(-0.06%) |
Jan 05, 2005 | 129.80 | 133.48 | 129.34 | 129.49 | 16,171 | -1.78(-1.36%) |
Jan 04, 2005 | 132.19 | 134.31 | 129.74 | 131.28 | 11,311 | -2.15(-1.61%) |
Jan 03, 2005 | 134.68 | 135.24 | 133.14 | 133.43 | 6,639 | -3.52(-2.57%) |
Dec 31, 2004 | 136.25 | 138.68 | 133.97 | 136.95 | 10,157 | -0.50(-0.36%) |
Dec 30, 2004 | 136.27 | 139.30 | 136.27 | 137.45 | 4,005 | -1.96(-1.41%) |
Dec 29, 2004 | 138.90 | 139.63 | 137.67 | 139.41 | 3,139 | -0.78(-0.55%) |
Dec 28, 2004 | 139.79 | 140.29 | 136.07 | 140.18 | 7,036 | +0.12(+0.09%) |
Dec 27, 2004 | 141.34 | 141.34 | 136.81 | 140.06 | 7,902 | -0.32(-0.23%) |
Dec 23, 2004 | 138.65 | 140.38 | 138.65 | 140.38 | 2,273 | +1.48(+1.06%) |
Dec 22, 2004 | 134.87 | 139.47 | 134.87 | 138.91 | 13,423 | +0.48(+0.35%) |
Dec 21, 2004 | 137.94 | 138.43 | 136.12 | 138.43 | 8,876 | +2.45(+1.80%) |
Dec 20, 2004 | 138.56 | 138.56 | 135.97 | 135.98 | 12,124 | -1.97(-1.43%) |
Dec 17, 2004 | 134.18 | 138.24 | 134.18 | 137.94 | 15,913 | +1.74(+1.27%) |
Dec 16, 2004 | 136.07 | 137.41 | 133.98 | 136.21 | 15,047 | -0.48(-0.35%) |
Dec 15, 2004 | 136.57 | 136.85 | 133.35 | 136.69 | 11,366 | +0.12(+0.09%) |
Dec 14, 2004 | 134.87 | 136.57 | 134.13 | 136.57 | 25,764 | +2.35(+1.75%) |
Dec 13, 2004 | 132.56 | 134.87 | 132.35 | 134.22 | 39,620 | -0.13(-0.10%) |
Dec 10, 2004 | 133.94 | 134.79 | 132.13 | 134.35 | 42,002 | +1.49(+1.12%) |
Dec 09, 2004 | 129.33 | 134.64 | 129.33 | 132.87 | 19,269 | +1.42(+1.08%) |
Dec 08, 2004 | 129.77 | 131.61 | 128.99 | 131.44 | 15,047 | +2.12(+1.64%) |
Dec 07, 2004 | 131.04 | 132.69 | 128.26 | 129.33 | 17,212 | -1.96(-1.49%) |
Dec 06, 2004 | 132.83 | 134.69 | 130.88 | 131.28 | 15,480 | -4.69(-3.45%) |
Dec 03, 2004 | 133.94 | 137.05 | 133.94 | 135.98 | 15,913 | -0.74(-0.54%) |
Dec 02, 2004 | 129.24 | 136.72 | 129.24 | 136.72 | 9,851 | +10.49(+8.31%) |
Dec 01, 2004 | 124.34 | 135.05 | 124.34 | 126.23 | 19,160 | +1.52(+1.22%) |
Nov 30, 2004 | 124.25 | 125.69 | 123.32 | 124.71 | 8,010 | +0.08(+0.07%) |
Nov 29, 2004 | 123.04 | 124.71 | 121.70 | 124.62 | 4,654 | +4.12(+3.42%) |
Nov 26, 2004 | 121.49 | 121.49 | 119.77 | 120.50 | 4,979 | -1.62(-1.32%) |
Nov 24, 2004 | 118.70 | 122.12 | 118.70 | 122.12 | 3,572 | +2.31(+1.93%) |
Nov 23, 2004 | 116.57 | 120.75 | 115.61 | 119.81 | 10,175 | +3.33(+2.86%) |
Nov 22, 2004 | 113.66 | 116.57 | 113.32 | 116.49 | 28,470 | +2.82(+2.48%) |
Nov 19, 2004 | 112.70 | 115.42 | 112.70 | 113.67 | 1,515 | -1.14(-0.99%) |
Nov 18, 2004 | 115.45 | 115.45 | 113.71 | 114.81 | 1,190 | +0.03(+0.02%) |
Nov 17, 2004 | 113.83 | 115.38 | 113.79 | 114.78 | 4,654 | +2.19(+1.94%) |
Nov 16, 2004 | 114.62 | 114.62 | 111.28 | 112.59 | 6,386 | -2.02(-1.77%) |
Nov 15, 2004 | 115.46 | 115.46 | 113.21 | 114.61 | 6,170 | -0.81(-0.70%) |
Nov 12, 2004 | 111.05 | 115.42 | 111.05 | 115.42 | 6,386 | +1.62(+1.42%) |
Nov 11, 2004 | 109.82 | 113.81 | 109.82 | 113.81 | 6,170 | +3.15(+2.85%) |
Nov 10, 2004 | 109.93 | 110.66 | 109.31 | 110.66 | 31,285 | +1.88(+1.73%) |
Nov 09, 2004 | 109.92 | 109.92 | 108.64 | 108.77 | 7,144 | +0.00(+0.00%) |
Nov 08, 2004 | 108.81 | 109.65 | 108.75 | 108.77 | 3,897 | -1.15(-1.04%) |
Nov 05, 2004 | 108.78 | 109.93 | 107.39 | 109.92 | 6,603 | -0.01(-0.01%) |
Nov 04, 2004 | 109.79 | 109.93 | 109.70 | 109.93 | 10,284 | +0.11(+0.10%) |
Nov 03, 2004 | 109.00 | 109.95 | 109.00 | 109.82 | 16,779 | +2.23(+2.07%) |
Nov 02, 2004 | 109.28 | 109.47 | 107.17 | 107.59 | 9,526 | -1.41(-1.30%) |
Nov 01, 2004 | 109.93 | 109.93 | 108.54 | 109.00 | 32,475 | +0.05(+0.04%) |
Oct 29, 2004 | 109.93 | 109.93 | 108.57 | 108.96 | 6,278 | -0.97(-0.88%) |
Oct 28, 2004 | 109.93 | 109.95 | 108.80 | 109.93 | 3,355 | +0.00(+0.00%) |
Oct 27, 2004 | 109.93 | 109.95 | 109.08 | 109.93 | 5,087 | +0.00(+0.00%) |
Oct 26, 2004 | 109.48 | 109.95 | 109.48 | 109.93 | 7,144 | +0.00(+0.00%) |
Oct 25, 2004 | 108.82 | 109.95 | 108.82 | 109.93 | 6,495 | +0.09(+0.08%) |
Oct 22, 2004 | 108.63 | 109.83 | 108.11 | 109.83 | 4,979 | +0.48(+0.44%) |
Oct 21, 2004 | 108.11 | 109.93 | 107.81 | 109.36 | 3,572 | -0.53(-0.48%) |
Oct 20, 2004 | 109.54 | 109.88 | 108.39 | 109.88 | 6,170 | +1.57(+1.45%) |
Oct 19, 2004 | 109.89 | 109.93 | 108.31 | 108.31 | 18,836 | -1.29(-1.18%) |
Oct 18, 2004 | 109.93 | 109.93 | 109.00 | 109.60 | 3,031 | +0.04(+0.03%) |
Oct 15, 2004 | 108.53 | 109.90 | 107.77 | 109.57 | 7,469 | +2.41(+2.25%) |
Oct 14, 2004 | 107.80 | 107.99 | 106.81 | 107.16 | 4,763 | -0.57(-0.53%) |
Oct 13, 2004 | 109.93 | 109.93 | 107.73 | 107.73 | 26,089 | -1.74(-1.59%) |
Oct 12, 2004 | 109.93 | 109.93 | 109.01 | 109.47 | 3,464 | -0.46(-0.42%) |
Oct 11, 2004 | 110.73 | 110.73 | 109.71 | 109.93 | 6,062 | -0.01(-0.01%) |
Oct 08, 2004 | 110.97 | 111.71 | 109.94 | 109.94 | 6,711 | -1.12(-1.01%) |
Oct 07, 2004 | 110.32 | 111.96 | 110.32 | 111.06 | 5,196 | -0.94(-0.84%) |
Oct 06, 2004 | 110.85 | 112.00 | 110.44 | 112.00 | 20,892 | +1.15(+1.03%) |
Oct 05, 2004 | 111.63 | 111.63 | 110.49 | 110.85 | 5,520 | -0.70(-0.63%) |
Oct 04, 2004 | 110.10 | 112.24 | 110.09 | 111.55 | 15,588 | +0.98(+0.89%) |
Oct 01, 2004 | 109.00 | 111.73 | 109.00 | 110.57 | 16,995 | +1.57(+1.44%) |
Sep 30, 2004 | 106.94 | 109.93 | 106.94 | 109.00 | 7,469 | +0.85(+0.79%) |
Sep 29, 2004 | 108.45 | 109.67 | 108.08 | 108.15 | 11,583 | +0.65(+0.60%) |
Sep 28, 2004 | 106.83 | 109.54 | 106.83 | 107.51 | 11,366 | +0.35(+0.33%) |
Sep 27, 2004 | 107.50 | 108.77 | 106.74 | 107.16 | 13,964 | -0.23(-0.22%) |
Sep 24, 2004 | 107.62 | 107.66 | 107.25 | 107.39 | 7,794 | +0.91(+0.85%) |
Sep 23, 2004 | 107.66 | 107.66 | 106.48 | 106.48 | 41,569 | -1.18(-1.10%) |
Sep 22, 2004 | 107.14 | 108.81 | 106.61 | 107.66 | 5,304 | -1.30(-1.20%) |
Sep 21, 2004 | 108.46 | 109.00 | 108.18 | 108.97 | 3,355 | +1.77(+1.65%) |
Sep 20, 2004 | 109.00 | 109.11 | 107.19 | 107.19 | 866 | -1.75(-1.61%) |
Sep 17, 2004 | 111.22 | 111.22 | 108.09 | 108.95 | 30,419 | -1.20(-1.09%) |
Sep 16, 2004 | 110.67 | 110.67 | 108.71 | 110.15 | 10,284 | +0.22(+0.20%) |
Sep 15, 2004 | 110.57 | 110.57 | 109.47 | 109.93 | 6,711 | -0.76(-0.68%) |
Sep 14, 2004 | 110.16 | 110.69 | 109.81 | 110.69 | 2,814 | -1.22(-1.09%) |
Sep 13, 2004 | 110.57 | 111.90 | 109.91 | 111.90 | 5,845 | +1.52(+1.37%) |
Sep 10, 2004 | 109.47 | 110.84 | 109.11 | 110.39 | 5,629 | +1.85(+1.70%) |
Sep 09, 2004 | 108.77 | 109.92 | 108.13 | 108.54 | 28,362 | +0.46(+0.43%) |
Sep 08, 2004 | 109.95 | 109.95 | 108.08 | 108.08 | 19,918 | -1.85(-1.68%) |
Sep 07, 2004 | 110.18 | 110.36 | 106.96 | 109.93 | 8,118 | +1.39(+1.29%) |
Sep 03, 2004 | 106.23 | 110.45 | 106.23 | 108.53 | 18,511 | -0.97(-0.89%) |
Sep 02, 2004 | 109.33 | 109.50 | 106.44 | 109.50 | 5,412 | +2.29(+2.14%) |
Sep 01, 2004 | 105.49 | 113.21 | 105.49 | 107.21 | 12,773 | -0.88(-0.81%) |
Aug 31, 2004 | 107.71 | 108.84 | 106.97 | 108.09 | 5,845 | +0.46(+0.43%) |
Aug 30, 2004 | 105.40 | 108.17 | 105.40 | 107.63 | 4,330 | -0.31(-0.28%) |
Aug 27, 2004 | 108.96 | 108.96 | 106.76 | 107.93 | 2,706 | +0.17(+0.16%) |
Aug 26, 2004 | 107.72 | 107.78 | 107.69 | 107.76 | 1,732 | +0.37(+0.34%) |
Aug 25, 2004 | 107.39 | 107.72 | 106.84 | 107.39 | 12,449 | +0.00(+0.00%) |
Aug 24, 2004 | 107.60 | 108.04 | 106.91 | 107.39 | 3,572 | +0.62(+0.58%) |
Aug 23, 2004 | 108.31 | 108.31 | 106.58 | 106.77 | 5,629 | -1.06(-0.99%) |
Aug 20, 2004 | 109.00 | 109.00 | 106.46 | 107.83 | 13,098 | +1.37(+1.28%) |
Aug 19, 2004 | 105.36 | 107.71 | 105.36 | 106.46 | 1,515 | -1.16(-1.07%) |
Aug 18, 2004 | 105.66 | 107.62 | 105.28 | 107.62 | 9,418 | +2.51(+2.39%) |
Aug 17, 2004 | 107.76 | 107.76 | 105.11 | 105.11 | 2,056 | -1.39(-1.30%) |
Aug 16, 2004 | 107.13 | 107.13 | 106.40 | 106.49 | 6,278 | +1.03(+0.97%) |
Aug 13, 2004 | 107.16 | 107.16 | 105.47 | 105.47 | 2,814 | -0.77(-0.72%) |
Aug 12, 2004 | 106.25 | 106.92 | 105.86 | 106.23 | 2,056 | -0.46(-0.43%) |
Aug 11, 2004 | 107.17 | 107.17 | 106.14 | 106.69 | 3,247 | +0.20(+0.19%) |
Aug 10, 2004 | 105.95 | 107.60 | 105.64 | 106.49 | 13,315 | +0.56(+0.53%) |
Aug 09, 2004 | 106.37 | 108.75 | 105.92 | 105.93 | 3,464 | -0.33(-0.31%) |
Aug 06, 2004 | 107.66 | 108.56 | 106.26 | 106.26 | 10,284 | -1.90(-1.76%) |
Aug 05, 2004 | 108.48 | 109.28 | 107.78 | 108.16 | 4,979 | -0.42(-0.38%) |
Aug 04, 2004 | 109.48 | 109.92 | 108.54 | 108.58 | 7,361 | -0.19(-0.18%) |
Aug 03, 2004 | 107.24 | 109.35 | 107.24 | 108.77 | 2,978 | -0.38(-0.35%) |
Aug 02, 2004 | 107.02 | 109.92 | 107.02 | 109.15 | 1,299 | -0.78(-0.71%) |
Jul 30, 2004 | 109.93 | 110.35 | 108.23 | 109.93 | 9,201 | +0.88(+0.81%) |
Jul 29, 2004 | 108.24 | 110.50 | 108.24 | 109.05 | 2,056 | +1.11(+1.03%) |
Jul 28, 2004 | 108.71 | 109.83 | 105.86 | 107.94 | 13,423 | -1.90(-1.73%) |
Jul 27, 2004 | 109.90 | 110.78 | 109.47 | 109.84 | 3,572 | +2.69(+2.51%) |
Jul 26, 2004 | 108.08 | 109.45 | 107.16 | 107.16 | 15,155 | +0.18(+0.17%) |
Jul 23, 2004 | 107.17 | 107.62 | 106.15 | 106.97 | 11,366 | -1.10(-1.02%) |
Jul 22, 2004 | 111.13 | 111.13 | 107.58 | 108.07 | 9,201 | -0.96(-0.88%) |
Jul 21, 2004 | 113.30 | 113.30 | 108.92 | 109.03 | 9,201 | -1.28(-1.16%) |
Jul 20, 2004 | 111.08 | 111.78 | 109.43 | 110.32 | 8,335 | -0.22(-0.20%) |
Jul 19, 2004 | 109.91 | 110.62 | 109.79 | 110.54 | 974 | +0.63(+0.57%) |
Jul 16, 2004 | 110.39 | 111.22 | 109.62 | 109.91 | 5,845 | -0.86(-0.78%) |
Jul 15, 2004 | 109.91 | 111.07 | 109.91 | 110.77 | 12,665 | +0.38(+0.34%) |
Jul 14, 2004 | 111.30 | 111.30 | 109.51 | 110.39 | 6,062 | -0.65(-0.58%) |
Jul 13, 2004 | 110.63 | 111.30 | 110.63 | 111.04 | 7,036 | +0.19(+0.17%) |
Jul 12, 2004 | 110.56 | 111.21 | 108.97 | 110.85 | 12,665 | +1.85(+1.69%) |
Jul 09, 2004 | 110.47 | 110.47 | 109.00 | 109.00 | 7,794 | -0.60(-0.55%) |
Jul 08, 2004 | 110.28 | 110.73 | 109.16 | 109.60 | 7,036 | -0.90(-0.81%) |
Jul 07, 2004 | 109.46 | 110.67 | 109.46 | 110.50 | 13,964 | +0.95(+0.87%) |
Jul 06, 2004 | 110.88 | 112.70 | 109.55 | 109.55 | 12,232 | -2.39(-2.14%) |
Jul 02, 2004 | 111.35 | 112.78 | 111.18 | 111.94 | 3,572 | +0.60(+0.54%) |
Jul 01, 2004 | 113.16 | 113.49 | 111.04 | 111.34 | 7,361 | -1.36(-1.20%) |
Jun 30, 2004 | 108.11 | 112.70 | 108.11 | 112.70 | 4,763 | +4.60(+4.26%) |
Jun 29, 2004 | 111.69 | 112.41 | 108.10 | 108.10 | 6,062 | -1.05(-0.97%) |
Jun 28, 2004 | 110.94 | 110.94 | 108.54 | 109.15 | 12,016 | -2.69(-2.40%) |
Jun 25, 2004 | 108.97 | 111.85 | 107.95 | 111.84 | 54,126 | +4.06(+3.76%) |
Jun 24, 2004 | 110.12 | 110.12 | 107.78 | 107.78 | 6,278 | -0.31(-0.29%) |
Jun 23, 2004 | 109.00 | 110.21 | 108.09 | 108.10 | 11,258 | -0.91(-0.83%) |
Jun 22, 2004 | 108.09 | 109.00 | 107.72 | 109.00 | 9,201 | +0.67(+0.61%) |
Jun 21, 2004 | 111.72 | 111.72 | 108.34 | 108.34 | 6,495 | -2.46(-2.22%) |
Jun 18, 2004 | 109.61 | 110.85 | 109.05 | 110.80 | 18,619 | +1.18(+1.08%) |
Jun 17, 2004 | 112.51 | 112.51 | 109.05 | 109.61 | 8,551 | -1.08(-0.98%) |
Jun 16, 2004 | 109.83 | 111.22 | 109.83 | 110.69 | 5,953 | -0.87(-0.78%) |
Jun 15, 2004 | 107.79 | 111.56 | 107.79 | 111.56 | 8,335 | +2.62(+2.41%) |
Jun 14, 2004 | 110.83 | 112.51 | 107.93 | 108.94 | 13,098 | -1.89(-1.71%) |
Jun 10, 2004 | 112.36 | 112.36 | 110.66 | 110.83 | 12,232 | -0.65(-0.58%) |
Jun 09, 2004 | 111.91 | 112.80 | 110.20 | 111.48 | 4,546 | -1.45(-1.28%) |
Jun 08, 2004 | 113.02 | 113.02 | 111.28 | 112.93 | 3,139 | -0.14(-0.12%) |
Jun 07, 2004 | 109.00 | 113.07 | 109.00 | 113.07 | 8,985 | +3.88(+3.55%) |
Jun 04, 2004 | 108.15 | 109.87 | 107.58 | 109.19 | 8,768 | +1.03(+0.96%) |
Jun 03, 2004 | 108.75 | 109.88 | 107.40 | 108.15 | 4,763 | -0.62(-0.57%) |
Jun 02, 2004 | 109.01 | 109.83 | 107.17 | 108.77 | 9,959 | -0.77(-0.70%) |
Jun 01, 2004 | 106.65 | 109.76 | 106.65 | 109.54 | 23,599 | +2.38(+2.22%) |
May 28, 2004 | 107.39 | 108.34 | 106.63 | 107.16 | 7,361 | -0.23(-0.22%) |
May 27, 2004 | 107.68 | 107.82 | 106.96 | 107.39 | 5,629 | +0.57(+0.54%) |
May 26, 2004 | 106.96 | 107.16 | 106.25 | 106.81 | 7,036 | -0.24(-0.23%) |
May 25, 2004 | 106.81 | 107.84 | 106.55 | 107.06 | 35,723 | -0.95(-0.88%) |
May 24, 2004 | 107.86 | 108.05 | 104.75 | 108.01 | 14,505 | +3.49(+3.34%) |
May 21, 2004 | 106.60 | 107.66 | 104.49 | 104.51 | 12,449 | -0.77(-0.73%) |
May 20, 2004 | 105.26 | 106.46 | 104.02 | 105.28 | 20,026 | -0.68(-0.65%) |
May 19, 2004 | 104.50 | 106.23 | 104.02 | 105.97 | 88,118 | +1.11(+1.06%) |
May 18, 2004 | 104.27 | 104.86 | 102.68 | 104.86 | 2,814 | +1.45(+1.40%) |
May 17, 2004 | 102.67 | 103.74 | 100.78 | 103.41 | 25,764 | +0.88(+0.86%) |
May 14, 2004 | 102.54 | 102.69 | 101.95 | 102.53 | 1,190 | -0.01(-0.01%) |
May 13, 2004 | 102.63 | 103.22 | 101.59 | 102.54 | 13,639 | -0.35(-0.34%) |
May 12, 2004 | 103.53 | 103.65 | 102.08 | 102.89 | 19,377 | -1.34(-1.29%) |
May 11, 2004 | 103.34 | 104.83 | 101.65 | 104.23 | 8,985 | +2.02(+1.98%) |
May 10, 2004 | 105.31 | 105.31 | 101.61 | 102.20 | 11,583 | -2.27(-2.17%) |
May 07, 2004 | 107.17 | 107.83 | 104.44 | 104.48 | 15,913 | -3.55(-3.28%) |
May 06, 2004 | 108.98 | 109.00 | 107.30 | 108.03 | 15,588 | -0.66(-0.60%) |
May 05, 2004 | 109.47 | 110.16 | 108.68 | 108.68 | 16,346 | +0.37(+0.34%) |
May 04, 2004 | 109.93 | 110.50 | 108.31 | 108.31 | 14,289 | -1.19(-1.09%) |