Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 259.31 | 259.80 | 258.83 | 259.80 | 2,702 | +0.00(+0.00%) |
Apr 28, 2005 | 260.76 | 261.48 | 259.80 | 259.80 | 5,300 | -2.89(-1.10%) |
Apr 27, 2005 | 259.80 | 262.68 | 259.80 | 262.68 | 3,949 | +2.41(+0.92%) |
Apr 26, 2005 | 263.64 | 263.64 | 260.28 | 260.28 | 8,625 | -2.69(-1.02%) |
Apr 25, 2005 | 263.64 | 263.78 | 262.20 | 262.97 | 6,027 | -0.29(-0.11%) |
Apr 22, 2005 | 263.16 | 264.10 | 263.16 | 263.26 | 6,963 | +1.06(+0.40%) |
Apr 21, 2005 | 262.20 | 263.16 | 261.72 | 262.20 | 4,676 | +0.96(+0.37%) |
Apr 20, 2005 | 264.61 | 264.61 | 261.24 | 261.24 | 18,914 | -4.33(-1.63%) |
Apr 19, 2005 | 262.68 | 265.57 | 262.68 | 265.57 | 4,676 | +1.92(+0.73%) |
Apr 18, 2005 | 262.68 | 263.64 | 261.94 | 263.64 | 3,845 | +0.96(+0.37%) |
Apr 15, 2005 | 263.64 | 264.61 | 262.68 | 262.68 | 1,662 | -1.92(-0.73%) |
Apr 14, 2005 | 265.09 | 268.46 | 264.61 | 264.61 | 3,429 | -1.92(-0.72%) |
Apr 13, 2005 | 267.01 | 268.70 | 266.53 | 266.53 | 3,637 | -1.20(-0.45%) |
Apr 12, 2005 | 269.42 | 269.42 | 266.53 | 267.73 | 2,598 | -2.65(-0.98%) |
Apr 11, 2005 | 270.86 | 270.86 | 269.90 | 270.38 | 3,949 | +0.00(+0.00%) |
Apr 08, 2005 | 269.90 | 270.69 | 268.46 | 270.38 | 3,221 | -0.83(-0.31%) |
Apr 07, 2005 | 267.02 | 271.21 | 266.53 | 271.21 | 5,196 | +4.20(+1.57%) |
Apr 06, 2005 | 267.50 | 268.46 | 265.61 | 267.01 | 6,859 | -0.48(-0.18%) |
Apr 05, 2005 | 265.57 | 268.94 | 264.13 | 267.49 | 5,508 | +1.40(+0.52%) |
Apr 04, 2005 | 265.34 | 266.10 | 263.64 | 266.10 | 5,300 | +0.77(+0.29%) |
Apr 01, 2005 | 265.09 | 267.69 | 264.61 | 265.33 | 14,342 | -1.20(-0.45%) |
Mar 31, 2005 | 272.79 | 273.27 | 266.53 | 266.53 | 16,420 | -7.08(-2.59%) |
Mar 30, 2005 | 267.98 | 274.81 | 267.92 | 273.61 | 10,600 | +1.31(+0.48%) |
Mar 29, 2005 | 271.34 | 273.75 | 271.10 | 272.31 | 3,533 | +0.96(+0.35%) |
Mar 28, 2005 | 271.82 | 272.31 | 268.94 | 271.34 | 7,067 | +0.48(+0.18%) |
Mar 24, 2005 | 271.34 | 271.82 | 270.86 | 270.86 | 2,286 | -0.96(-0.35%) |
Mar 23, 2005 | 272.11 | 272.55 | 271.34 | 271.82 | 3,013 | -1.25(-0.46%) |
Mar 22, 2005 | 268.94 | 274.22 | 268.46 | 273.07 | 7,482 | +2.21(+0.82%) |
Mar 21, 2005 | 271.34 | 273.27 | 270.38 | 270.86 | 3,637 | -1.44(-0.53%) |
Mar 18, 2005 | 272.31 | 275.19 | 271.34 | 272.31 | 3,117 | -0.96(-0.35%) |
Mar 17, 2005 | 269.42 | 273.27 | 268.94 | 273.27 | 4,468 | +4.81(+1.79%) |
Mar 16, 2005 | 276.78 | 276.78 | 268.46 | 268.46 | 6,859 | -9.28(-3.34%) |
Mar 15, 2005 | 276.39 | 277.74 | 274.71 | 277.74 | 8,002 | +0.38(+0.14%) |
Mar 14, 2005 | 273.27 | 279.52 | 272.76 | 277.36 | 7,274 | +3.70(+1.35%) |
Mar 11, 2005 | 271.34 | 273.65 | 270.38 | 273.65 | 5,300 | +0.42(+0.15%) |
Mar 10, 2005 | 270.38 | 274.86 | 268.46 | 273.23 | 11,224 | +1.40(+0.52%) |
Mar 09, 2005 | 268.46 | 274.95 | 267.49 | 271.82 | 8,937 | +3.37(+1.25%) |
Mar 08, 2005 | 270.15 | 272.31 | 264.61 | 268.46 | 13,094 | -2.66(-0.98%) |
Mar 07, 2005 | 267.49 | 271.34 | 266.30 | 271.11 | 8,625 | +2.66(+0.99%) |
Mar 04, 2005 | 262.69 | 268.46 | 262.69 | 268.46 | 11,016 | +5.76(+2.19%) |
Mar 03, 2005 | 261.74 | 263.64 | 261.72 | 262.69 | 6,547 | +0.95(+0.36%) |
Mar 02, 2005 | 260.28 | 264.13 | 260.28 | 261.74 | 9,145 | +1.46(+0.56%) |
Mar 01, 2005 | 262.68 | 264.61 | 258.84 | 260.28 | 15,381 | -3.37(-1.28%) |
Feb 28, 2005 | 263.64 | 265.57 | 262.20 | 263.64 | 5,404 | +1.00(+0.38%) |
Feb 25, 2005 | 260.76 | 262.65 | 260.28 | 262.64 | 2,494 | +1.41(+0.54%) |
Feb 24, 2005 | 262.68 | 264.32 | 258.50 | 261.24 | 19,850 | -1.93(-0.73%) |
Feb 23, 2005 | 270.86 | 270.86 | 260.81 | 263.16 | 4,988 | -7.70(-2.84%) |
Feb 22, 2005 | 273.62 | 273.62 | 270.38 | 270.86 | 5,716 | -3.72(-1.36%) |
Feb 18, 2005 | 270.38 | 274.58 | 269.43 | 274.58 | 13,614 | +5.12(+1.90%) |
Feb 17, 2005 | 271.34 | 271.34 | 269.18 | 269.47 | 6,339 | -1.88(-0.69%) |
Feb 16, 2005 | 267.25 | 271.34 | 267.25 | 271.34 | 6,963 | +4.09(+1.53%) |
Feb 15, 2005 | 267.49 | 268.57 | 266.53 | 267.25 | 6,027 | -0.24(-0.09%) |
Feb 14, 2005 | 266.53 | 268.43 | 266.53 | 267.49 | 9,041 | +1.93(+0.72%) |
Feb 11, 2005 | 265.57 | 268.70 | 264.61 | 265.57 | 11,016 | +1.45(+0.55%) |
Feb 10, 2005 | 262.68 | 264.13 | 262.68 | 264.12 | 5,923 | +0.47(+0.18%) |
Feb 09, 2005 | 261.96 | 265.11 | 261.96 | 263.64 | 11,224 | +0.05(+0.02%) |
Feb 08, 2005 | 263.16 | 263.64 | 261.91 | 263.60 | 14,238 | +0.05(+0.02%) |
Feb 07, 2005 | 260.76 | 263.63 | 260.76 | 263.55 | 14,134 | +1.83(+0.70%) |
Feb 04, 2005 | 261.00 | 263.54 | 261.00 | 261.72 | 6,963 | +0.24(+0.09%) |
Feb 03, 2005 | 259.31 | 262.18 | 259.31 | 261.48 | 6,963 | +1.59(+0.61%) |
Feb 02, 2005 | 258.83 | 261.72 | 258.74 | 259.89 | 14,653 | +1.84(+0.71%) |
Feb 01, 2005 | 257.35 | 258.09 | 256.43 | 258.06 | 9,561 | +1.67(+0.65%) |
Jan 31, 2005 | 257.15 | 258.70 | 254.99 | 256.39 | 12,159 | -1.48(-0.57%) |
Jan 28, 2005 | 257.87 | 259.81 | 257.15 | 257.87 | 15,069 | +0.00(+0.00%) |
Jan 27, 2005 | 258.83 | 260.76 | 257.86 | 257.87 | 11,224 | +0.00(+0.00%) |
Jan 26, 2005 | 262.68 | 263.16 | 257.87 | 257.87 | 12,263 | -2.65(-1.02%) |
Jan 25, 2005 | 262.92 | 262.92 | 256.91 | 260.52 | 16,212 | -1.68(-0.64%) |
Jan 24, 2005 | 265.57 | 265.57 | 261.24 | 262.20 | 6,859 | -4.04(-1.52%) |
Jan 21, 2005 | 262.20 | 270.42 | 262.20 | 266.24 | 17,667 | +3.32(+1.26%) |
Jan 20, 2005 | 264.61 | 266.77 | 260.76 | 262.92 | 15,277 | -2.04(-0.77%) |
Jan 19, 2005 | 263.64 | 267.01 | 263.64 | 264.96 | 4,988 | +3.22(+1.23%) |
Jan 18, 2005 | 264.61 | 264.85 | 261.72 | 261.74 | 3,949 | -3.93(-1.48%) |
Jan 14, 2005 | 260.28 | 267.40 | 260.28 | 265.67 | 6,131 | +5.87(+2.26%) |
Jan 13, 2005 | 256.67 | 260.66 | 255.95 | 259.80 | 20,577 | +3.42(+1.33%) |
Jan 12, 2005 | 258.83 | 258.84 | 254.51 | 256.38 | 8,729 | -3.42(-1.31%) |
Jan 11, 2005 | 256.91 | 261.48 | 256.91 | 259.80 | 12,159 | +2.02(+0.78%) |
Jan 10, 2005 | 261.72 | 262.68 | 257.39 | 257.77 | 17,979 | -4.91(-1.87%) |
Jan 07, 2005 | 263.63 | 265.56 | 258.88 | 262.68 | 10,704 | +0.01(+0.00%) |
Jan 06, 2005 | 268.46 | 269.42 | 260.04 | 262.67 | 13,926 | -4.83(-1.81%) |
Jan 05, 2005 | 269.90 | 269.90 | 265.96 | 267.50 | 14,445 | -2.40(-0.89%) |
Jan 04, 2005 | 275.62 | 275.67 | 266.60 | 269.90 | 42,194 | -5.20(-1.89%) |
Jan 03, 2005 | 274.47 | 276.23 | 274.47 | 275.10 | 6,651 | +0.62(+0.23%) |
Dec 31, 2004 | 274.23 | 275.18 | 273.75 | 274.47 | 5,196 | +0.82(+0.30%) |
Dec 30, 2004 | 271.82 | 274.23 | 271.58 | 273.65 | 5,404 | +0.63(+0.23%) |
Dec 29, 2004 | 273.27 | 273.27 | 271.65 | 273.03 | 3,637 | +0.72(+0.26%) |
Dec 28, 2004 | 272.70 | 272.70 | 271.36 | 272.31 | 8,106 | -0.39(-0.14%) |
Dec 27, 2004 | 270.81 | 272.70 | 270.15 | 272.70 | 2,390 | +1.36(+0.50%) |
Dec 23, 2004 | 272.31 | 272.31 | 270.38 | 271.34 | 1,558 | -0.96(-0.35%) |
Dec 22, 2004 | 270.86 | 277.14 | 270.62 | 272.31 | 7,586 | +0.95(+0.35%) |
Dec 21, 2004 | 267.49 | 272.31 | 267.49 | 271.35 | 9,457 | +2.55(+0.95%) |
Dec 20, 2004 | 274.23 | 274.23 | 267.58 | 268.80 | 6,027 | -6.39(-2.32%) |
Dec 17, 2004 | 272.79 | 275.19 | 271.34 | 275.19 | 8,625 | +3.37(+1.24%) |
Dec 16, 2004 | 274.23 | 274.23 | 268.84 | 271.82 | 9,249 | -2.40(-0.88%) |
Dec 15, 2004 | 267.25 | 275.43 | 265.09 | 274.23 | 17,459 | +6.25(+2.33%) |
Dec 14, 2004 | 272.12 | 272.12 | 261.72 | 267.98 | 16,004 | -4.33(-1.59%) |
Dec 13, 2004 | 270.38 | 272.31 | 269.80 | 272.31 | 2,182 | +1.44(+0.53%) |
Dec 10, 2004 | 270.86 | 271.58 | 268.60 | 270.86 | 6,027 | +0.96(+0.36%) |
Dec 09, 2004 | 268.21 | 272.31 | 263.64 | 269.90 | 9,977 | +1.92(+0.72%) |
Dec 08, 2004 | 272.31 | 272.31 | 267.49 | 267.98 | 4,261 | -4.81(-1.76%) |
Dec 07, 2004 | 277.12 | 280.87 | 271.10 | 272.79 | 7,067 | -3.85(-1.39%) |
Dec 06, 2004 | 275.19 | 276.63 | 273.99 | 276.63 | 11,535 | +2.41(+0.88%) |
Dec 03, 2004 | 273.27 | 275.19 | 271.82 | 274.23 | 11,120 | +0.96(+0.35%) |
Dec 02, 2004 | 271.82 | 275.09 | 269.42 | 273.27 | 7,690 | +2.40(+0.89%) |
Dec 01, 2004 | 271.34 | 273.26 | 270.38 | 270.86 | 6,859 | -1.03(-0.38%) |
Nov 30, 2004 | 270.19 | 274.21 | 269.42 | 271.89 | 6,755 | +0.55(+0.20%) |
Nov 29, 2004 | 272.31 | 272.31 | 268.94 | 271.34 | 2,494 | -2.89(-1.05%) |
Nov 26, 2004 | 274.23 | 275.19 | 273.99 | 274.23 | 1,766 | +1.44(+0.53%) |
Nov 24, 2004 | 268.46 | 274.23 | 268.46 | 272.79 | 13,822 | +5.29(+1.98%) |
Nov 23, 2004 | 273.15 | 274.23 | 267.49 | 267.49 | 14,342 | -6.71(-2.45%) |
Nov 22, 2004 | 272.31 | 274.20 | 270.38 | 274.20 | 4,053 | +1.89(+0.70%) |
Nov 19, 2004 | 271.34 | 272.31 | 270.38 | 272.31 | 3,013 | +1.93(+0.71%) |
Nov 18, 2004 | 272.31 | 272.32 | 269.42 | 270.38 | 4,364 | -2.89(-1.06%) |
Nov 17, 2004 | 275.67 | 277.12 | 272.31 | 273.27 | 2,909 | -1.44(-0.53%) |
Nov 16, 2004 | 275.67 | 277.12 | 274.63 | 274.71 | 10,496 | -0.96(-0.35%) |
Nov 15, 2004 | 273.75 | 275.67 | 273.75 | 275.67 | 12,159 | +1.94(+0.71%) |
Nov 12, 2004 | 266.53 | 275.17 | 266.53 | 273.73 | 10,080 | +8.16(+3.07%) |
Nov 11, 2004 | 262.83 | 266.53 | 262.69 | 265.57 | 14,445 | +2.74(+1.04%) |
Nov 10, 2004 | 274.23 | 274.29 | 260.76 | 262.83 | 14,549 | -13.17(-4.77%) |
Nov 09, 2004 | 272.31 | 277.12 | 272.31 | 276.00 | 13,406 | +2.73(+1.00%) |
Nov 08, 2004 | 274.23 | 274.23 | 271.34 | 273.27 | 8,522 | -2.65(-0.96%) |
Nov 05, 2004 | 276.63 | 276.88 | 274.23 | 275.91 | 8,106 | -1.20(-0.43%) |
Nov 04, 2004 | 276.63 | 277.60 | 276.15 | 277.12 | 10,288 | +0.00(+0.00%) |
Nov 03, 2004 | 278.08 | 278.08 | 276.16 | 277.12 | 16,316 | +0.32(+0.11%) |
Nov 02, 2004 | 277.36 | 277.50 | 274.24 | 276.80 | 15,173 | -1.18(-0.43%) |
Nov 01, 2004 | 277.98 | 278.08 | 276.88 | 277.98 | 4,988 | +0.00(+0.00%) |
Oct 29, 2004 | 278.37 | 278.37 | 277.30 | 277.98 | 4,364 | -0.10(-0.03%) |
Oct 28, 2004 | 278.08 | 279.52 | 277.60 | 278.08 | 7,378 | +0.97(+0.35%) |
Oct 27, 2004 | 276.88 | 278.08 | 276.64 | 277.11 | 8,002 | +1.19(+0.43%) |
Oct 26, 2004 | 271.82 | 276.14 | 271.24 | 275.91 | 5,612 | +3.13(+1.15%) |
Oct 25, 2004 | 273.51 | 274.23 | 272.79 | 272.79 | 1,662 | -1.44(-0.53%) |
Oct 22, 2004 | 274.95 | 274.95 | 273.73 | 274.23 | 1,039 | -0.48(-0.18%) |
Oct 21, 2004 | 274.95 | 276.15 | 274.23 | 274.71 | 8,937 | +0.72(+0.26%) |
Oct 20, 2004 | 274.23 | 275.67 | 273.76 | 273.99 | 4,780 | -1.08(-0.39%) |
Oct 19, 2004 | 275.19 | 276.51 | 273.29 | 275.07 | 7,690 | -0.61(-0.22%) |
Oct 18, 2004 | 274.23 | 276.12 | 273.29 | 275.67 | 12,159 | +1.44(+0.53%) |
Oct 15, 2004 | 276.15 | 276.63 | 274.23 | 274.23 | 35,023 | -1.93(-0.70%) |
Oct 14, 2004 | 267.00 | 277.02 | 267.00 | 276.15 | 25,566 | +9.14(+3.42%) |
Oct 13, 2004 | 264.85 | 267.48 | 264.85 | 267.01 | 8,418 | +2.91(+1.10%) |
Oct 12, 2004 | 262.44 | 264.11 | 262.20 | 264.11 | 9,457 | +1.67(+0.63%) |
Oct 11, 2004 | 262.20 | 262.68 | 260.76 | 262.44 | 7,794 | +1.68(+0.65%) |
Oct 08, 2004 | 261.84 | 261.84 | 258.83 | 260.76 | 8,937 | +0.24(+0.09%) |
Oct 07, 2004 | 261.24 | 262.44 | 257.87 | 260.52 | 4,884 | +0.51(+0.20%) |
Oct 06, 2004 | 258.83 | 261.24 | 258.35 | 260.01 | 8,418 | +1.17(+0.45%) |
Oct 05, 2004 | 262.24 | 262.24 | 257.88 | 258.83 | 4,676 | -3.41(-1.30%) |
Oct 04, 2004 | 260.31 | 262.68 | 258.83 | 262.24 | 9,145 | +1.48(+0.57%) |
Oct 01, 2004 | 262.70 | 263.70 | 260.28 | 260.76 | 19,330 | -1.83(-0.70%) |
Sep 30, 2004 | 260.76 | 262.59 | 257.87 | 262.59 | 25,462 | +1.83(+0.70%) |
Sep 29, 2004 | 258.83 | 261.48 | 257.39 | 260.76 | 7,171 | +0.10(+0.04%) |
Sep 28, 2004 | 260.76 | 260.76 | 260.66 | 260.66 | 415 | -0.10(-0.04%) |
Sep 27, 2004 | 260.75 | 261.72 | 259.80 | 260.76 | 7,171 | +0.01(+0.00%) |
Sep 24, 2004 | 259.31 | 261.72 | 257.87 | 260.75 | 5,404 | +2.40(+0.93%) |
Sep 23, 2004 | 263.16 | 263.16 | 258.35 | 258.35 | 4,468 | -4.33(-1.65%) |
Sep 22, 2004 | 258.35 | 262.68 | 258.35 | 262.68 | 7,794 | +3.37(+1.30%) |
Sep 21, 2004 | 257.87 | 259.31 | 256.43 | 259.31 | 1,662 | -0.48(-0.19%) |
Sep 20, 2004 | 261.72 | 261.72 | 259.80 | 259.80 | 1,870 | -3.37(-1.28%) |
Sep 17, 2004 | 260.76 | 264.61 | 259.80 | 263.16 | 10,704 | +1.55(+0.59%) |
Sep 16, 2004 | 259.80 | 261.72 | 257.39 | 261.62 | 3,013 | +0.38(+0.14%) |
Sep 15, 2004 | 261.24 | 261.72 | 259.80 | 261.24 | 4,780 | +0.48(+0.18%) |
Sep 14, 2004 | 257.87 | 261.24 | 256.91 | 260.76 | 20,369 | +1.44(+0.56%) |
Sep 13, 2004 | 256.91 | 259.31 | 256.91 | 259.31 | 8,833 | +3.37(+1.32%) |
Sep 10, 2004 | 254.99 | 257.87 | 253.54 | 255.95 | 14,030 | +3.13(+1.24%) |
Sep 09, 2004 | 252.10 | 253.30 | 251.66 | 252.82 | 5,092 | -1.20(-0.47%) |
Sep 08, 2004 | 254.99 | 254.99 | 253.06 | 254.02 | 4,988 | -2.79(-1.09%) |
Sep 07, 2004 | 254.50 | 256.90 | 254.50 | 256.81 | 2,494 | +1.83(+0.72%) |
Sep 03, 2004 | 254.02 | 254.99 | 251.62 | 254.99 | 2,494 | -1.44(-0.56%) |
Sep 02, 2004 | 246.32 | 256.91 | 245.84 | 256.43 | 4,364 | +8.66(+3.49%) |
Sep 01, 2004 | 249.21 | 250.18 | 244.40 | 247.77 | 4,884 | -2.41(-0.97%) |
Aug 31, 2004 | 254.02 | 254.02 | 250.18 | 250.18 | 2,702 | -3.84(-1.51%) |
Aug 30, 2004 | 256.91 | 257.87 | 251.14 | 254.02 | 5,404 | -2.89(-1.12%) |
Aug 27, 2004 | 257.87 | 260.75 | 256.91 | 256.91 | 6,027 | -0.24(-0.09%) |
Aug 26, 2004 | 255.95 | 258.83 | 254.99 | 257.15 | 5,092 | +3.14(+1.23%) |
Aug 25, 2004 | 254.02 | 256.91 | 254.01 | 254.01 | 1,662 | +1.43(+0.57%) |
Aug 24, 2004 | 254.02 | 254.02 | 252.58 | 252.58 | 3,221 | -0.48(-0.19%) |
Aug 23, 2004 | 250.17 | 253.06 | 250.17 | 253.06 | 1,974 | +2.41(+0.96%) |
Aug 20, 2004 | 245.36 | 253.06 | 245.36 | 250.66 | 11,224 | +5.77(+2.36%) |
Aug 19, 2004 | 258.83 | 260.28 | 241.52 | 244.88 | 13,510 | -13.95(-5.39%) |
Aug 18, 2004 | 257.39 | 259.79 | 257.39 | 258.83 | 2,286 | +2.89(+1.13%) |
Aug 17, 2004 | 259.31 | 259.31 | 255.47 | 255.95 | 2,286 | -4.81(-1.85%) |
Aug 16, 2004 | 258.83 | 260.76 | 257.38 | 260.76 | 2,182 | +0.24(+0.09%) |
Aug 13, 2004 | 261.00 | 262.68 | 260.10 | 260.52 | 2,078 | -1.68(-0.64%) |
Aug 12, 2004 | 259.31 | 262.20 | 258.83 | 262.20 | 5,716 | +1.44(+0.55%) |
Aug 11, 2004 | 259.80 | 260.76 | 258.83 | 260.76 | 10,288 | +0.96(+0.37%) |
Aug 10, 2004 | 263.16 | 264.12 | 259.80 | 259.80 | 3,429 | -1.83(-0.70%) |
Aug 09, 2004 | 262.20 | 262.20 | 260.28 | 261.62 | 831 | -2.02(-0.77%) |
Aug 06, 2004 | 259.31 | 266.53 | 258.59 | 263.64 | 3,013 | +2.87(+1.10%) |
Aug 05, 2004 | 269.44 | 269.44 | 258.83 | 260.78 | 4,676 | -8.66(-3.21%) |
Aug 04, 2004 | 268.94 | 270.38 | 268.46 | 269.44 | 3,949 | +2.42(+0.91%) |
Aug 03, 2004 | 260.70 | 267.98 | 260.70 | 267.01 | 5,404 | +6.31(+2.42%) |
Aug 02, 2004 | 261.70 | 261.70 | 259.31 | 260.70 | 1,351 | +0.42(+0.16%) |
Jul 30, 2004 | 258.83 | 260.76 | 258.64 | 260.28 | 2,390 | +0.48(+0.19%) |
Jul 29, 2004 | 262.68 | 262.68 | 255.97 | 259.80 | 6,443 | -2.90(-1.10%) |
Jul 28, 2004 | 263.65 | 263.74 | 261.72 | 262.69 | 2,909 | -1.93(-0.73%) |
Jul 27, 2004 | 264.45 | 266.53 | 262.20 | 264.62 | 6,235 | +1.93(+0.74%) |
Jul 26, 2004 | 262.68 | 265.57 | 262.68 | 262.68 | 3,013 | -0.48(-0.18%) |
Jul 23, 2004 | 260.76 | 267.48 | 260.76 | 263.16 | 6,131 | +0.48(+0.18%) |
Jul 22, 2004 | 267.01 | 267.50 | 262.68 | 262.68 | 4,364 | -5.74(-2.14%) |
Jul 21, 2004 | 268.94 | 269.42 | 267.48 | 268.42 | 2,598 | +0.15(+0.06%) |
Jul 20, 2004 | 269.42 | 269.42 | 266.05 | 268.26 | 3,429 | -1.15(-0.43%) |
Jul 19, 2004 | 268.46 | 269.42 | 266.53 | 269.42 | 4,572 | +0.48(+0.18%) |
Jul 16, 2004 | 273.99 | 273.99 | 267.50 | 268.94 | 5,923 | -5.05(-1.84%) |
Jul 15, 2004 | 275.19 | 277.19 | 271.34 | 273.99 | 7,274 | -1.20(-0.44%) |
Jul 14, 2004 | 270.38 | 275.19 | 269.03 | 275.19 | 4,364 | +4.09(+1.51%) |
Jul 13, 2004 | 274.23 | 274.23 | 268.46 | 271.10 | 18,395 | -5.03(-1.82%) |
Jul 12, 2004 | 275.19 | 276.13 | 271.34 | 276.13 | 3,845 | -0.74(-0.27%) |
Jul 09, 2004 | 278.08 | 278.08 | 273.27 | 276.88 | 3,117 | -1.20(-0.43%) |
Jul 08, 2004 | 277.60 | 279.01 | 272.11 | 278.08 | 14,861 | -1.93(-0.69%) |
Jul 07, 2004 | 289.39 | 289.40 | 277.13 | 280.00 | 10,704 | -8.43(-2.92%) |
Jul 06, 2004 | 284.33 | 288.66 | 284.33 | 288.43 | 5,300 | +5.06(+1.79%) |
Jul 02, 2004 | 280.96 | 287.22 | 280.96 | 283.37 | 8,522 | +2.41(+0.86%) |
Jul 01, 2004 | 276.63 | 280.96 | 276.15 | 280.96 | 8,314 | +4.81(+1.74%) |
Jun 30, 2004 | 272.79 | 281.45 | 272.79 | 276.15 | 18,603 | +3.13(+1.15%) |
Jun 29, 2004 | 270.96 | 274.23 | 269.42 | 273.03 | 8,522 | +1.59(+0.58%) |
Jun 28, 2004 | 272.31 | 272.79 | 270.47 | 271.44 | 4,780 | -0.87(-0.32%) |
Jun 25, 2004 | 276.15 | 276.15 | 265.82 | 272.31 | 33,360 | -0.97(-0.36%) |
Jun 24, 2004 | 276.05 | 277.12 | 270.39 | 273.28 | 11,743 | -2.77(-1.00%) |
Jun 23, 2004 | 277.98 | 279.52 | 275.67 | 276.05 | 11,432 | -1.93(-0.70%) |
Jun 22, 2004 | 272.35 | 278.08 | 272.31 | 277.98 | 13,926 | +5.68(+2.08%) |
Jun 21, 2004 | 276.15 | 276.15 | 272.31 | 272.31 | 3,429 | -2.40(-0.88%) |
Jun 18, 2004 | 276.39 | 278.08 | 274.71 | 274.71 | 9,769 | -0.96(-0.35%) |
Jun 17, 2004 | 272.91 | 276.15 | 272.55 | 275.67 | 8,729 | +2.84(+1.04%) |
Jun 16, 2004 | 270.67 | 272.88 | 270.67 | 272.83 | 6,963 | +2.36(+0.87%) |
Jun 15, 2004 | 270.38 | 270.86 | 269.42 | 270.48 | 10,704 | -0.34(-0.12%) |
Jun 14, 2004 | 265.57 | 270.85 | 265.57 | 270.81 | 17,251 | +5.24(+1.97%) |
Jun 10, 2004 | 261.72 | 265.57 | 261.41 | 265.57 | 8,625 | +4.33(+1.66%) |
Jun 09, 2004 | 257.87 | 261.24 | 257.87 | 261.24 | 5,819 | +3.61(+1.40%) |
Jun 08, 2004 | 258.83 | 258.84 | 254.50 | 257.63 | 19,018 | -1.59(-0.61%) |
Jun 07, 2004 | 256.43 | 259.80 | 256.13 | 259.22 | 5,196 | +3.27(+1.28%) |
Jun 04, 2004 | 256.24 | 256.43 | 255.74 | 255.95 | 7,586 | +0.10(+0.04%) |
Jun 03, 2004 | 256.43 | 258.11 | 255.71 | 255.85 | 5,404 | -0.10(-0.04%) |
Jun 02, 2004 | 256.14 | 256.62 | 255.95 | 255.95 | 2,286 | -0.19(-0.08%) |
Jun 01, 2004 | 256.91 | 257.39 | 255.95 | 256.14 | 6,651 | -0.29(-0.11%) |
May 28, 2004 | 254.66 | 257.39 | 254.17 | 256.43 | 6,651 | +1.41(+0.55%) |
May 27, 2004 | 250.17 | 255.71 | 249.21 | 255.01 | 20,577 | +4.98(+1.99%) |
May 26, 2004 | 247.77 | 250.17 | 247.77 | 250.03 | 2,494 | +2.07(+0.83%) |
May 25, 2004 | 248.29 | 248.54 | 247.96 | 247.96 | 15,900 | -0.33(-0.13%) |
May 24, 2004 | 246.32 | 249.21 | 246.32 | 248.29 | 18,187 | +1.96(+0.80%) |
May 21, 2004 | 249.45 | 250.90 | 244.88 | 246.32 | 13,406 | -2.65(-1.06%) |
May 20, 2004 | 245.36 | 249.21 | 245.36 | 248.97 | 5,923 | +3.61(+1.47%) |
May 19, 2004 | 244.88 | 245.84 | 244.88 | 245.36 | 5,716 | +0.96(+0.39%) |
May 18, 2004 | 244.40 | 245.12 | 243.44 | 244.40 | 5,196 | -0.48(-0.20%) |
May 17, 2004 | 245.84 | 246.09 | 244.88 | 244.88 | 6,547 | -1.88(-0.76%) |
May 14, 2004 | 246.32 | 246.76 | 245.04 | 246.76 | 8,418 | -0.04(-0.02%) |
May 13, 2004 | 245.37 | 246.81 | 245.37 | 246.80 | 1,558 | +1.05(+0.43%) |
May 12, 2004 | 246.57 | 247.53 | 245.36 | 245.75 | 3,013 | -0.34(-0.14%) |
May 11, 2004 | 242.24 | 246.82 | 241.85 | 246.09 | 6,235 | +3.09(+1.27%) |
May 10, 2004 | 251.62 | 251.62 | 242.98 | 243.00 | 11,535 | -9.10(-3.61%) |
May 07, 2004 | 256.51 | 256.51 | 251.62 | 252.10 | 5,300 | -4.42(-1.72%) |
May 06, 2004 | 259.80 | 259.80 | 256.51 | 256.51 | 4,364 | -3.76(-1.45%) |
May 05, 2004 | 260.04 | 260.31 | 257.97 | 260.28 | 11,120 | +0.42(+0.16%) |
May 04, 2004 | 254.26 | 261.72 | 254.26 | 259.85 | 12,055 | +5.59(+2.20%) |