Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 136.00 | 138.50 | 132.50 | 135.90 | 9,080 | -0.10(-0.07%) |
Apr 28, 2005 | 140.00 | 140.00 | 134.30 | 136.00 | 10,560 | -4.00(-2.86%) |
Apr 27, 2005 | 142.50 | 143.50 | 136.60 | 140.00 | 10,460 | -2.40(-1.69%) |
Apr 26, 2005 | 146.50 | 146.50 | 141.50 | 142.40 | 6,680 | -4.50(-3.06%) |
Apr 25, 2005 | 145.50 | 149.10 | 144.10 | 146.90 | 6,470 | +2.80(+1.94%) |
Apr 22, 2005 | 145.00 | 147.70 | 142.30 | 144.10 | 6,750 | -0.70(-0.48%) |
Apr 21, 2005 | 144.10 | 148.50 | 143.00 | 144.80 | 13,640 | +1.70(+1.19%) |
Apr 20, 2005 | 147.80 | 150.00 | 143.00 | 143.10 | 7,900 | -4.30(-2.92%) |
Apr 19, 2005 | 145.70 | 149.80 | 144.40 | 147.40 | 8,770 | +2.60(+1.80%) |
Apr 18, 2005 | 138.30 | 144.80 | 135.50 | 144.80 | 13,480 | +5.50(+3.95%) |
Apr 15, 2005 | 146.60 | 146.60 | 137.40 | 139.30 | 17,370 | -6.30(-4.33%) |
Apr 14, 2005 | 146.40 | 147.00 | 143.90 | 145.60 | 11,220 | -0.20(-0.14%) |
Apr 13, 2005 | 150.10 | 151.00 | 145.00 | 145.80 | 7,750 | -4.80(-3.19%) |
Apr 12, 2005 | 149.80 | 151.20 | 146.70 | 150.60 | 13,840 | +0.80(+0.53%) |
Apr 11, 2005 | 150.50 | 152.10 | 149.00 | 149.80 | 12,330 | -1.20(-0.79%) |
Apr 08, 2005 | 156.40 | 157.50 | 150.30 | 151.00 | 12,070 | -5.40(-3.45%) |
Apr 07, 2005 | 161.10 | 161.20 | 156.40 | 156.40 | 14,910 | -4.10(-2.55%) |
Apr 06, 2005 | 154.30 | 161.20 | 154.30 | 160.50 | 7,080 | +6.20(+4.02%) |
Apr 05, 2005 | 157.60 | 159.90 | 153.90 | 154.30 | 7,630 | -3.30(-2.09%) |
Apr 04, 2005 | 155.00 | 159.50 | 155.00 | 157.60 | 13,590 | +3.60(+2.34%) |
Apr 01, 2005 | 157.00 | 157.40 | 152.20 | 154.00 | 9,440 | -1.40(-0.90%) |
Mar 31, 2005 | 153.50 | 157.00 | 153.20 | 155.40 | 9,280 | +4.60(+3.05%) |
Mar 30, 2005 | 147.70 | 151.10 | 143.50 | 150.80 | 13,570 | +3.30(+2.24%) |
Mar 29, 2005 | 157.00 | 158.00 | 146.30 | 147.50 | 16,420 | -8.50(-5.45%) |
Mar 28, 2005 | 153.60 | 157.20 | 153.60 | 156.00 | 9,410 | +2.50(+1.63%) |
Mar 24, 2005 | 153.60 | 155.80 | 151.70 | 153.50 | 6,530 | +0.00(+0.00%) |
Mar 23, 2005 | 161.60 | 161.60 | 150.40 | 153.50 | 18,000 | -8.70(-5.36%) |
Mar 22, 2005 | 162.00 | 166.00 | 161.00 | 162.20 | 15,550 | +2.20(+1.37%) |
Mar 21, 2005 | 158.50 | 160.60 | 156.00 | 160.00 | 23,550 | +7.60(+4.99%) |
Mar 18, 2005 | 153.80 | 155.80 | 151.30 | 152.40 | 12,090 | -1.40(-0.91%) |
Mar 17, 2005 | 155.00 | 156.00 | 152.00 | 153.80 | 8,390 | +1.80(+1.18%) |
Mar 16, 2005 | 152.50 | 154.00 | 150.00 | 152.00 | 11,690 | +0.50(+0.33%) |
Mar 15, 2005 | 157.20 | 158.50 | 151.20 | 151.50 | 12,530 | -5.30(-3.38%) |
Mar 14, 2005 | 151.20 | 158.80 | 151.20 | 156.80 | 14,620 | +5.70(+3.77%) |
Mar 11, 2005 | 155.20 | 155.30 | 150.10 | 151.10 | 36,490 | -5.10(-3.27%) |
Mar 10, 2005 | 163.00 | 163.40 | 152.60 | 156.20 | 52,690 | -15.70(-9.13%) |
Mar 09, 2005 | 180.00 | 180.00 | 171.50 | 171.90 | 23,170 | +0.90(+0.53%) |
Mar 08, 2005 | 165.00 | 173.60 | 165.00 | 171.00 | 13,660 | +6.00(+3.64%) |
Mar 07, 2005 | 161.90 | 165.00 | 161.00 | 165.00 | 12,340 | +3.00(+1.85%) |
Mar 04, 2005 | 158.50 | 164.40 | 158.10 | 162.00 | 19,240 | +3.50(+2.21%) |
Mar 03, 2005 | 159.40 | 160.50 | 158.30 | 158.50 | 20,940 | +0.10(+0.06%) |
Mar 02, 2005 | 156.50 | 159.50 | 156.50 | 158.40 | 8,070 | +0.30(+0.19%) |
Mar 01, 2005 | 159.00 | 159.50 | 154.30 | 158.10 | 9,030 | -1.60(-1.00%) |
Feb 28, 2005 | 159.50 | 160.00 | 154.50 | 159.70 | 33,590 | +0.70(+0.44%) |
Feb 25, 2005 | 156.50 | 159.10 | 155.90 | 159.00 | 46,000 | +3.00(+1.92%) |
Feb 24, 2005 | 156.30 | 157.40 | 155.40 | 156.00 | 14,260 | -0.30(-0.19%) |
Feb 23, 2005 | 157.40 | 157.50 | 155.20 | 156.30 | 17,190 | -0.50(-0.32%) |
Feb 22, 2005 | 157.00 | 158.90 | 154.60 | 156.80 | 34,430 | +1.00(+0.64%) |
Feb 18, 2005 | 151.00 | 156.50 | 151.00 | 155.80 | 26,920 | +5.10(+3.38%) |
Feb 17, 2005 | 150.00 | 152.50 | 150.00 | 150.70 | 39,880 | +0.80(+0.53%) |
Feb 16, 2005 | 149.00 | 150.40 | 149.00 | 149.90 | 22,470 | +0.40(+0.27%) |
Feb 15, 2005 | 149.50 | 151.90 | 147.90 | 149.50 | 6,830 | +0.00(+0.00%) |
Feb 14, 2005 | 150.70 | 152.20 | 148.90 | 149.50 | 15,220 | -0.60(-0.40%) |
Feb 11, 2005 | 148.10 | 150.60 | 148.00 | 150.10 | 31,600 | +2.20(+1.49%) |
Feb 10, 2005 | 145.00 | 149.30 | 145.00 | 147.90 | 6,010 | +2.50(+1.72%) |
Feb 09, 2005 | 148.30 | 148.60 | 145.30 | 145.40 | 15,330 | -1.90(-1.29%) |
Feb 08, 2005 | 147.00 | 148.20 | 146.00 | 147.30 | 5,600 | +0.00(+0.00%) |
Feb 07, 2005 | 150.20 | 150.50 | 145.00 | 147.30 | 6,680 | -2.90(-1.93%) |
Feb 04, 2005 | 149.20 | 151.00 | 148.60 | 150.20 | 4,740 | +0.60(+0.40%) |
Feb 03, 2005 | 149.80 | 150.40 | 148.50 | 149.60 | 3,590 | -0.20(-0.13%) |
Feb 02, 2005 | 148.50 | 150.50 | 148.50 | 149.80 | 9,210 | +1.80(+1.22%) |
Feb 01, 2005 | 146.00 | 148.50 | 146.00 | 148.00 | 28,250 | +1.90(+1.30%) |
Jan 31, 2005 | 143.50 | 147.20 | 142.90 | 146.10 | 7,940 | +2.10(+1.46%) |
Jan 28, 2005 | 144.50 | 145.80 | 143.80 | 144.00 | 5,330 | -1.20(-0.83%) |
Jan 27, 2005 | 144.90 | 146.00 | 144.50 | 145.20 | 7,590 | +0.20(+0.14%) |
Jan 26, 2005 | 142.40 | 145.00 | 142.20 | 145.00 | 8,140 | +3.10(+2.18%) |
Jan 25, 2005 | 139.90 | 142.50 | 139.50 | 141.90 | 5,940 | +2.40(+1.72%) |
Jan 24, 2005 | 140.00 | 140.50 | 139.50 | 139.50 | 3,430 | -0.40(-0.29%) |
Jan 21, 2005 | 139.50 | 140.70 | 139.00 | 139.90 | 7,950 | +0.70(+0.50%) |
Jan 20, 2005 | 136.60 | 139.80 | 136.30 | 139.20 | 7,440 | +1.60(+1.16%) |
Jan 19, 2005 | 139.20 | 139.80 | 137.50 | 137.60 | 4,160 | -1.80(-1.29%) |
Jan 18, 2005 | 140.00 | 143.20 | 138.70 | 139.40 | 9,630 | +2.30(+1.68%) |
Jan 14, 2005 | 135.20 | 137.50 | 135.00 | 137.10 | 5,640 | +1.20(+0.88%) |
Jan 13, 2005 | 135.50 | 137.40 | 134.50 | 135.90 | 8,680 | +0.90(+0.67%) |
Jan 12, 2005 | 134.40 | 135.10 | 132.90 | 135.00 | 6,070 | +0.60(+0.45%) |
Jan 11, 2005 | 135.20 | 135.30 | 132.60 | 134.40 | 3,720 | -0.60(-0.44%) |
Jan 10, 2005 | 132.20 | 135.90 | 132.20 | 135.00 | 9,180 | +2.50(+1.89%) |
Jan 07, 2005 | 134.30 | 135.40 | 132.40 | 132.50 | 8,320 | -1.30(-0.97%) |
Jan 06, 2005 | 133.20 | 136.50 | 132.80 | 133.80 | 8,150 | +0.30(+0.22%) |
Jan 05, 2005 | 134.50 | 136.90 | 133.00 | 133.50 | 7,190 | -2.00(-1.48%) |
Jan 04, 2005 | 135.90 | 136.50 | 134.30 | 135.50 | 13,050 | +0.60(+0.44%) |
Jan 03, 2005 | 144.60 | 144.60 | 134.20 | 134.90 | 20,530 | -9.70(-6.71%) |
Dec 31, 2004 | 143.50 | 145.00 | 143.50 | 144.60 | 3,340 | +0.60(+0.42%) |
Dec 30, 2004 | 145.50 | 146.00 | 143.50 | 144.00 | 1,800 | -1.00(-0.69%) |
Dec 29, 2004 | 146.50 | 147.20 | 144.90 | 145.00 | 2,870 | -0.90(-0.62%) |
Dec 28, 2004 | 145.00 | 146.30 | 143.40 | 145.90 | 3,890 | +0.90(+0.62%) |
Dec 27, 2004 | 145.00 | 146.30 | 144.60 | 145.00 | 6,920 | -0.50(-0.34%) |
Dec 23, 2004 | 142.60 | 146.30 | 142.60 | 145.50 | 6,610 | +3.10(+2.18%) |
Dec 22, 2004 | 145.50 | 145.90 | 141.70 | 142.40 | 16,710 | -3.10(-2.13%) |
Dec 21, 2004 | 144.30 | 146.00 | 143.80 | 145.50 | 18,670 | +1.20(+0.83%) |
Dec 20, 2004 | 145.40 | 145.40 | 141.70 | 144.30 | 4,770 | -1.10(-0.76%) |
Dec 17, 2004 | 142.30 | 146.00 | 141.00 | 145.40 | 8,080 | +3.10(+2.18%) |
Dec 16, 2004 | 144.50 | 145.00 | 141.50 | 142.30 | 4,670 | -2.10(-1.45%) |
Dec 15, 2004 | 143.00 | 145.90 | 143.00 | 144.40 | 12,610 | +1.40(+0.98%) |
Dec 14, 2004 | 142.00 | 143.60 | 142.00 | 143.00 | 8,410 | +1.00(+0.70%) |
Dec 13, 2004 | 140.80 | 142.90 | 140.80 | 142.00 | 10,230 | +1.00(+0.71%) |
Dec 10, 2004 | 142.00 | 143.20 | 139.00 | 141.00 | 12,760 | -1.00(-0.70%) |
Dec 09, 2004 | 138.30 | 142.00 | 138.00 | 142.00 | 9,030 | +3.50(+2.53%) |
Dec 08, 2004 | 130.50 | 139.00 | 130.50 | 138.50 | 7,850 | +7.90(+6.05%) |
Dec 07, 2004 | 136.50 | 138.10 | 130.30 | 130.60 | 8,650 | -6.70(-4.88%) |
Dec 06, 2004 | 139.80 | 139.80 | 136.60 | 137.30 | 3,130 | -2.10(-1.51%) |
Dec 03, 2004 | 134.80 | 139.90 | 134.70 | 139.40 | 4,570 | +4.60(+3.41%) |
Dec 02, 2004 | 139.40 | 139.40 | 133.30 | 134.80 | 10,030 | -4.50(-3.23%) |
Dec 01, 2004 | 141.00 | 142.10 | 137.80 | 139.30 | 16,880 | -0.80(-0.57%) |
Nov 30, 2004 | 139.00 | 141.10 | 139.00 | 140.10 | 9,040 | +1.30(+0.94%) |
Nov 29, 2004 | 137.70 | 139.40 | 137.40 | 138.80 | 6,650 | +1.10(+0.80%) |
Nov 26, 2004 | 134.50 | 138.60 | 134.50 | 137.70 | 2,470 | +3.30(+2.46%) |
Nov 24, 2004 | 132.80 | 134.80 | 130.00 | 134.40 | 3,430 | +1.40(+1.05%) |
Nov 23, 2004 | 133.20 | 135.10 | 131.40 | 133.00 | 5,570 | -0.20(-0.15%) |
Nov 22, 2004 | 126.00 | 133.40 | 126.00 | 133.20 | 6,640 | +7.40(+5.88%) |
Nov 19, 2004 | 125.00 | 128.30 | 125.00 | 125.80 | 4,110 | +0.00(+0.00%) |
Nov 18, 2004 | 126.50 | 127.40 | 124.50 | 125.80 | 3,490 | -0.70(-0.55%) |
Nov 17, 2004 | 125.00 | 127.80 | 125.00 | 126.50 | 5,570 | +2.50(+2.02%) |
Nov 16, 2004 | 123.50 | 125.80 | 123.50 | 124.00 | 6,440 | -0.50(-0.40%) |
Nov 15, 2004 | 132.50 | 132.90 | 123.00 | 124.50 | 13,730 | -8.80(-6.60%) |
Nov 12, 2004 | 130.00 | 134.00 | 129.90 | 133.30 | 10,480 | +0.30(+0.23%) |
Nov 11, 2004 | 134.10 | 134.10 | 131.00 | 133.00 | 4,950 | -1.30(-0.97%) |
Nov 10, 2004 | 131.50 | 135.00 | 129.40 | 134.30 | 10,020 | +2.20(+1.67%) |
Nov 09, 2004 | 130.50 | 132.60 | 125.80 | 132.10 | 21,000 | -1.10(-0.83%) |
Nov 08, 2004 | 133.80 | 134.50 | 130.80 | 133.20 | 5,020 | -2.90(-2.13%) |
Nov 05, 2004 | 136.00 | 137.30 | 134.80 | 136.10 | 3,320 | +1.10(+0.81%) |
Nov 04, 2004 | 132.50 | 136.30 | 132.50 | 135.00 | 3,310 | +2.50(+1.89%) |
Nov 03, 2004 | 131.00 | 132.60 | 130.00 | 132.50 | 4,090 | +1.80(+1.38%) |
Nov 02, 2004 | 130.20 | 130.90 | 128.00 | 130.70 | 5,380 | +0.20(+0.15%) |
Nov 01, 2004 | 135.10 | 135.10 | 130.30 | 130.50 | 5,390 | -4.60(-3.40%) |
Oct 29, 2004 | 132.40 | 135.90 | 131.50 | 135.10 | 4,830 | +1.70(+1.27%) |
Oct 28, 2004 | 135.80 | 136.20 | 132.10 | 133.40 | 4,850 | -3.10(-2.27%) |
Oct 27, 2004 | 138.50 | 140.30 | 135.10 | 136.50 | 5,020 | -2.80(-2.01%) |
Oct 26, 2004 | 138.80 | 139.80 | 136.20 | 139.30 | 4,920 | +1.50(+1.09%) |
Oct 25, 2004 | 139.10 | 140.50 | 137.20 | 137.80 | 7,060 | -0.90(-0.65%) |
Oct 22, 2004 | 139.00 | 141.50 | 137.00 | 138.70 | 6,940 | -0.30(-0.22%) |
Oct 21, 2004 | 138.60 | 141.40 | 137.60 | 139.00 | 10,930 | +1.40(+1.02%) |
Oct 20, 2004 | 131.90 | 139.40 | 131.50 | 137.60 | 10,310 | +4.70(+3.54%) |
Oct 19, 2004 | 132.00 | 133.00 | 131.20 | 132.90 | 2,320 | +0.40(+0.30%) |
Oct 18, 2004 | 131.20 | 135.00 | 131.20 | 132.50 | 7,780 | +2.30(+1.77%) |
Oct 15, 2004 | 133.60 | 134.40 | 130.00 | 130.20 | 8,350 | -3.40(-2.54%) |
Oct 14, 2004 | 127.90 | 135.00 | 127.90 | 133.60 | 9,180 | +6.60(+5.20%) |
Oct 13, 2004 | 134.50 | 134.50 | 126.40 | 127.00 | 29,130 | -7.80(-5.79%) |
Oct 12, 2004 | 134.50 | 136.00 | 132.70 | 134.80 | 5,670 | +0.10(+0.07%) |
Oct 11, 2004 | 135.70 | 136.50 | 134.50 | 134.70 | 6,490 | -1.50(-1.10%) |
Oct 08, 2004 | 135.50 | 136.20 | 132.60 | 136.20 | 6,570 | +0.00(+0.00%) |
Oct 07, 2004 | 134.50 | 136.80 | 134.20 | 136.20 | 14,860 | +2.00(+1.49%) |
Oct 06, 2004 | 131.50 | 134.80 | 131.50 | 134.20 | 8,530 | +2.20(+1.67%) |
Oct 05, 2004 | 131.90 | 133.50 | 131.90 | 132.00 | 10,260 | +1.00(+0.76%) |
Oct 04, 2004 | 130.00 | 133.50 | 129.80 | 131.00 | 14,530 | +1.00(+0.77%) |
Oct 01, 2004 | 127.80 | 130.00 | 127.80 | 130.00 | 14,600 | +3.20(+2.52%) |
Sep 30, 2004 | 125.00 | 126.80 | 125.00 | 126.80 | 8,870 | +1.40(+1.12%) |
Sep 29, 2004 | 125.30 | 125.60 | 124.70 | 125.40 | 6,380 | +0.10(+0.08%) |
Sep 28, 2004 | 125.50 | 126.50 | 125.00 | 125.30 | 6,670 | +0.30(+0.24%) |
Sep 27, 2004 | 123.50 | 126.00 | 123.50 | 125.00 | 5,100 | +1.40(+1.13%) |
Sep 24, 2004 | 124.20 | 127.00 | 123.50 | 123.60 | 8,970 | -0.60(-0.48%) |
Sep 23, 2004 | 122.50 | 125.40 | 122.50 | 124.20 | 2,740 | +2.30(+1.89%) |
Sep 22, 2004 | 128.00 | 128.00 | 121.30 | 121.90 | 8,670 | -7.10(-5.50%) |
Sep 21, 2004 | 128.80 | 129.00 | 126.90 | 129.00 | 16,620 | +0.20(+0.16%) |
Sep 20, 2004 | 128.00 | 129.00 | 126.00 | 128.80 | 3,060 | -0.20(-0.16%) |
Sep 17, 2004 | 128.50 | 130.00 | 125.60 | 129.00 | 6,960 | +0.50(+0.39%) |
Sep 16, 2004 | 130.00 | 131.00 | 126.00 | 128.50 | 2,920 | -1.50(-1.15%) |
Sep 15, 2004 | 129.40 | 130.90 | 128.80 | 130.00 | 7,930 | +0.60(+0.46%) |
Sep 14, 2004 | 128.00 | 129.90 | 127.80 | 129.40 | 4,030 | +0.40(+0.31%) |
Sep 13, 2004 | 125.80 | 130.00 | 125.10 | 129.00 | 3,780 | +2.20(+1.74%) |
Sep 10, 2004 | 128.00 | 128.00 | 125.30 | 126.80 | 4,960 | -0.20(-0.16%) |
Sep 09, 2004 | 122.20 | 127.30 | 121.40 | 127.00 | 8,090 | +5.80(+4.79%) |
Sep 08, 2004 | 120.50 | 122.40 | 120.50 | 121.20 | 3,430 | +0.50(+0.41%) |
Sep 07, 2004 | 119.00 | 120.70 | 117.70 | 120.70 | 5,360 | +2.70(+2.29%) |
Sep 03, 2004 | 119.40 | 119.50 | 117.50 | 118.00 | 1,750 | -1.20(-1.01%) |
Sep 02, 2004 | 120.00 | 120.00 | 119.00 | 119.20 | 2,530 | -0.80(-0.67%) |
Sep 01, 2004 | 115.10 | 120.50 | 115.10 | 120.00 | 9,650 | +4.90(+4.26%) |
Aug 31, 2004 | 112.20 | 115.40 | 112.00 | 115.10 | 4,630 | +1.90(+1.68%) |
Aug 30, 2004 | 117.20 | 118.40 | 112.90 | 113.20 | 3,580 | -3.00(-2.58%) |
Aug 27, 2004 | 114.00 | 116.90 | 112.80 | 116.20 | 2,870 | +2.90(+2.56%) |
Aug 26, 2004 | 112.10 | 114.50 | 111.00 | 113.30 | 7,950 | +1.30(+1.16%) |
Aug 25, 2004 | 113.00 | 113.60 | 112.00 | 112.00 | 7,520 | -1.50(-1.32%) |
Aug 24, 2004 | 114.80 | 115.70 | 113.30 | 113.50 | 4,690 | -0.70(-0.61%) |
Aug 23, 2004 | 117.50 | 117.50 | 114.00 | 114.20 | 6,060 | -3.30(-2.81%) |
Aug 20, 2004 | 115.90 | 119.20 | 115.40 | 117.50 | 8,910 | +1.60(+1.38%) |
Aug 19, 2004 | 117.00 | 118.70 | 115.40 | 115.90 | 13,360 | -1.60(-1.36%) |
Aug 18, 2004 | 114.50 | 117.50 | 113.50 | 117.50 | 4,580 | +4.40(+3.89%) |
Aug 17, 2004 | 118.00 | 118.90 | 112.60 | 113.10 | 8,410 | -5.80(-4.88%) |
Aug 16, 2004 | 119.70 | 121.50 | 118.00 | 118.90 | 10,610 | -1.60(-1.33%) |
Aug 13, 2004 | 118.90 | 120.50 | 114.20 | 120.50 | 9,680 | +1.00(+0.84%) |
Aug 12, 2004 | 119.00 | 119.60 | 118.30 | 119.50 | 6,980 | +0.70(+0.59%) |
Aug 11, 2004 | 127.90 | 127.90 | 118.50 | 118.80 | 9,870 | -8.10(-6.38%) |
Aug 10, 2004 | 123.00 | 126.90 | 122.00 | 126.90 | 23,290 | +4.50(+3.68%) |
Aug 09, 2004 | 125.40 | 125.40 | 120.10 | 122.40 | 16,680 | -3.00(-2.39%) |
Aug 06, 2004 | 126.50 | 129.50 | 123.90 | 125.40 | 7,350 | -2.40(-1.88%) |
Aug 05, 2004 | 134.20 | 134.20 | 127.50 | 127.80 | 10,500 | -7.00(-5.19%) |
Aug 04, 2004 | 139.00 | 139.30 | 134.40 | 134.80 | 5,610 | -4.20(-3.02%) |
Aug 03, 2004 | 135.20 | 140.50 | 135.20 | 139.00 | 15,200 | +3.00(+2.21%) |
Aug 02, 2004 | 134.50 | 137.20 | 132.00 | 136.00 | 10,340 | +1.20(+0.89%) |
Jul 30, 2004 | 130.00 | 134.80 | 130.00 | 134.80 | 15,590 | +4.90(+3.77%) |
Jul 29, 2004 | 125.80 | 130.80 | 125.60 | 129.90 | 18,960 | +3.10(+2.44%) |
Jul 28, 2004 | 134.80 | 134.80 | 123.00 | 126.80 | 33,860 | -8.60(-6.35%) |
Jul 27, 2004 | 133.20 | 135.40 | 130.80 | 135.40 | 8,910 | +2.10(+1.58%) |
Jul 26, 2004 | 135.90 | 135.90 | 130.00 | 133.30 | 13,330 | -2.80(-2.06%) |
Jul 23, 2004 | 136.00 | 136.40 | 131.00 | 136.10 | 6,770 | +0.80(+0.59%) |
Jul 22, 2004 | 131.00 | 135.80 | 129.90 | 135.30 | 7,440 | +3.50(+2.66%) |
Jul 21, 2004 | 140.20 | 140.30 | 131.58 | 131.80 | 6,100 | -8.30(-5.92%) |
Jul 20, 2004 | 137.80 | 142.20 | 137.20 | 140.10 | 12,690 | +1.30(+0.94%) |
Jul 19, 2004 | 140.90 | 141.60 | 137.80 | 138.80 | 10,870 | -1.80(-1.28%) |
Jul 16, 2004 | 138.70 | 141.90 | 137.70 | 140.60 | 13,160 | +2.10(+1.52%) |
Jul 15, 2004 | 137.40 | 138.90 | 136.00 | 138.50 | 10,880 | +0.30(+0.22%) |
Jul 14, 2004 | 138.80 | 139.40 | 135.90 | 138.20 | 12,060 | -0.60(-0.43%) |
Jul 13, 2004 | 139.30 | 140.00 | 137.45 | 138.80 | 6,160 | -0.40(-0.29%) |
Jul 12, 2004 | 142.50 | 142.50 | 137.80 | 139.20 | 5,660 | -3.30(-2.32%) |
Jul 09, 2004 | 140.10 | 142.50 | 137.60 | 142.50 | 12,080 | +1.40(+0.99%) |
Jul 08, 2004 | 143.50 | 144.00 | 137.40 | 141.10 | 10,450 | -2.40(-1.67%) |
Jul 07, 2004 | 142.90 | 143.50 | 142.00 | 143.50 | 9,010 | +0.60(+0.42%) |
Jul 06, 2004 | 142.00 | 143.50 | 140.80 | 142.90 | 13,680 | +0.90(+0.63%) |
Jul 02, 2004 | 142.10 | 142.90 | 140.30 | 142.00 | 8,120 | +0.10(+0.07%) |
Jul 01, 2004 | 143.50 | 143.50 | 140.30 | 141.90 | 13,960 | -0.70(-0.49%) |
Jun 30, 2004 | 139.10 | 142.70 | 138.70 | 142.60 | 27,560 | +4.00(+2.89%) |
Jun 29, 2004 | 138.40 | 139.50 | 137.70 | 138.60 | 11,230 | +0.70(+0.51%) |
Jun 28, 2004 | 141.00 | 141.10 | 137.50 | 137.90 | 17,210 | -3.90(-2.75%) |
Jun 25, 2004 | 139.30 | 142.30 | 139.00 | 141.80 | 61,470 | +2.70(+1.94%) |
Jun 24, 2004 | 139.50 | 140.40 | 138.10 | 139.10 | 14,210 | +0.30(+0.22%) |
Jun 23, 2004 | 135.20 | 139.80 | 135.20 | 138.80 | 21,400 | +2.60(+1.91%) |
Jun 22, 2004 | 135.00 | 137.00 | 133.10 | 136.20 | 11,560 | +1.80(+1.34%) |
Jun 21, 2004 | 132.00 | 134.80 | 132.00 | 134.40 | 21,750 | +1.40(+1.05%) |
Jun 18, 2004 | 133.00 | 133.50 | 131.00 | 133.00 | 14,370 | +0.40(+0.30%) |
Jun 17, 2004 | 134.00 | 134.00 | 130.80 | 132.60 | 39,940 | -5.90(-4.26%) |
Jun 16, 2004 | 134.00 | 139.50 | 133.80 | 138.50 | 9,920 | +4.30(+3.20%) |
Jun 15, 2004 | 131.80 | 134.20 | 130.40 | 134.20 | 6,730 | +3.30(+2.52%) |
Jun 14, 2004 | 131.00 | 131.80 | 130.00 | 130.90 | 14,240 | -0.90(-0.68%) |
Jun 10, 2004 | 130.20 | 132.50 | 130.20 | 131.80 | 4,130 | +1.00(+0.76%) |
Jun 09, 2004 | 131.00 | 132.20 | 130.10 | 130.80 | 7,570 | +0.20(+0.15%) |
Jun 08, 2004 | 131.00 | 131.80 | 129.80 | 130.60 | 5,260 | -1.20(-0.91%) |
Jun 07, 2004 | 133.00 | 133.00 | 131.00 | 131.80 | 9,910 | -1.70(-1.27%) |
Jun 04, 2004 | 133.00 | 134.90 | 131.50 | 133.50 | 8,170 | +1.40(+1.06%) |
Jun 03, 2004 | 132.50 | 134.90 | 132.10 | 132.10 | 10,650 | -0.60(-0.45%) |
Jun 02, 2004 | 132.50 | 133.40 | 132.00 | 132.70 | 8,070 | +0.20(+0.15%) |
Jun 01, 2004 | 131.70 | 136.50 | 131.20 | 132.50 | 19,870 | +1.30(+0.99%) |
May 28, 2004 | 131.00 | 132.40 | 129.60 | 131.20 | 6,280 | -0.40(-0.30%) |
May 27, 2004 | 131.00 | 132.00 | 128.50 | 131.60 | 9,240 | +0.80(+0.61%) |
May 26, 2004 | 130.80 | 131.50 | 129.20 | 130.80 | 14,410 | +0.00(+0.00%) |
May 25, 2004 | 130.10 | 130.80 | 128.60 | 130.80 | 3,490 | +0.70(+0.54%) |
May 24, 2004 | 129.70 | 131.00 | 129.00 | 130.10 | 7,540 | +0.90(+0.70%) |
May 21, 2004 | 125.00 | 130.00 | 125.00 | 129.20 | 9,170 | +3.70(+2.95%) |
May 20, 2004 | 128.00 | 129.50 | 125.00 | 125.50 | 3,380 | -3.30(-2.56%) |
May 19, 2004 | 129.20 | 132.10 | 127.90 | 128.80 | 8,690 | -0.70(-0.54%) |
May 18, 2004 | 130.00 | 130.40 | 126.00 | 129.50 | 9,620 | +0.10(+0.08%) |
May 17, 2004 | 132.20 | 132.30 | 127.00 | 129.40 | 6,870 | -2.80(-2.12%) |
May 14, 2004 | 133.40 | 134.50 | 131.50 | 132.20 | 12,430 | -0.20(-0.15%) |
May 13, 2004 | 129.80 | 134.00 | 129.20 | 132.40 | 10,420 | +2.60(+2.00%) |
May 12, 2004 | 130.40 | 131.50 | 128.50 | 129.80 | 14,140 | -0.50(-0.38%) |
May 11, 2004 | 129.20 | 133.10 | 128.10 | 130.30 | 18,460 | +1.10(+0.85%) |
May 10, 2004 | 129.50 | 130.00 | 123.50 | 129.20 | 19,620 | +0.20(+0.16%) |
May 07, 2004 | 123.40 | 129.00 | 123.10 | 129.00 | 16,670 | +5.00(+4.03%) |
May 06, 2004 | 126.30 | 126.30 | 123.00 | 124.00 | 4,790 | -1.70(-1.35%) |
May 05, 2004 | 126.20 | 127.00 | 123.00 | 125.70 | 14,660 | +0.50(+0.40%) |
May 04, 2004 | 124.50 | 128.90 | 123.50 | 125.20 | 13,950 | +2.10(+1.71%) |