Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 381.40 | 384.57 | 376.11 | 381.05 | 9,650 | -1.76(-0.46%) |
Jun 29, 2005 | 373.99 | 383.52 | 372.23 | 382.81 | 10,793 | +8.82(+2.36%) |
Jun 28, 2005 | 371.52 | 375.05 | 369.76 | 373.99 | 51,479 | +0.00(+0.00%) |
Jun 27, 2005 | 373.99 | 377.17 | 371.52 | 373.99 | 13,749 | -7.76(-2.03%) |
Jun 24, 2005 | 364.82 | 382.81 | 364.82 | 381.75 | 16,413 | +15.17(+4.14%) |
Jun 23, 2005 | 366.93 | 367.64 | 365.88 | 366.58 | 10,019 | +0.00(+0.00%) |
Jun 22, 2005 | 367.99 | 368.70 | 365.52 | 366.58 | 14,276 | +0.35(+0.10%) |
Jun 21, 2005 | 370.46 | 374.34 | 364.46 | 366.23 | 4,121 | -3.18(-0.86%) |
Jun 20, 2005 | 373.99 | 374.70 | 368.70 | 369.40 | 4,441 | -3.53(-0.95%) |
Jun 17, 2005 | 372.93 | 376.11 | 371.17 | 372.93 | 14,559 | +2.47(+0.67%) |
Jun 16, 2005 | 364.82 | 372.58 | 361.64 | 370.46 | 14,531 | +5.64(+1.55%) |
Jun 15, 2005 | 361.64 | 365.17 | 356.35 | 364.82 | 19,213 | +3.18(+0.88%) |
Jun 14, 2005 | 359.52 | 363.41 | 355.64 | 361.64 | 9,035 | +2.12(+0.59%) |
Jun 13, 2005 | 358.82 | 362.35 | 357.41 | 359.52 | 5,291 | +0.71(+0.20%) |
Jun 10, 2005 | 359.88 | 362.35 | 358.47 | 358.82 | 5,212 | +0.35(+0.10%) |
Jun 09, 2005 | 359.88 | 361.64 | 358.11 | 358.47 | 6,184 | -1.41(-0.39%) |
Jun 08, 2005 | 363.41 | 366.23 | 359.17 | 359.88 | 7,238 | -2.82(-0.78%) |
Jun 07, 2005 | 361.64 | 363.41 | 360.94 | 362.70 | 3,710 | +1.76(+0.49%) |
Jun 06, 2005 | 359.52 | 363.05 | 359.17 | 360.94 | 9,956 | +1.41(+0.39%) |
Jun 03, 2005 | 360.58 | 365.17 | 358.82 | 359.52 | 8,032 | +1.41(+0.39%) |
Jun 02, 2005 | 359.88 | 363.05 | 356.70 | 358.11 | 17,399 | -6.00(-1.65%) |
Jun 01, 2005 | 351.41 | 364.11 | 351.41 | 364.11 | 7,097 | +12.70(+3.61%) |
May 31, 2005 | 358.11 | 358.11 | 350.70 | 351.41 | 9,608 | -6.35(-1.78%) |
May 27, 2005 | 359.88 | 361.29 | 355.64 | 357.76 | 15,724 | -1.06(-0.29%) |
May 26, 2005 | 361.64 | 363.41 | 354.58 | 358.82 | 6,697 | -2.82(-0.78%) |
May 25, 2005 | 362.70 | 363.05 | 357.41 | 361.64 | 2,780 | -3.18(-0.87%) |
May 24, 2005 | 361.64 | 367.64 | 360.23 | 364.82 | 3,174 | +0.71(+0.19%) |
May 23, 2005 | 359.88 | 369.05 | 359.17 | 364.11 | 4,934 | +2.82(+0.78%) |
May 20, 2005 | 361.64 | 363.41 | 358.82 | 361.29 | 4,821 | +0.35(+0.10%) |
May 19, 2005 | 359.52 | 362.70 | 358.11 | 360.94 | 6,969 | +0.00(+0.00%) |
May 18, 2005 | 359.88 | 362.35 | 358.82 | 360.94 | 2,049 | +2.82(+0.79%) |
May 17, 2005 | 356.35 | 366.23 | 356.35 | 358.11 | 10,481 | +2.12(+0.59%) |
May 16, 2005 | 356.35 | 356.35 | 354.23 | 356.00 | 2,409 | +0.35(+0.10%) |
May 13, 2005 | 359.88 | 361.29 | 352.82 | 355.64 | 5,030 | -5.64(-1.56%) |
May 12, 2005 | 359.88 | 363.41 | 355.29 | 361.29 | 3,568 | -0.71(-0.20%) |
May 11, 2005 | 370.46 | 370.46 | 361.29 | 362.00 | 2,678 | -8.11(-2.19%) |
May 10, 2005 | 359.88 | 370.11 | 359.88 | 370.11 | 6,799 | +8.47(+2.34%) |
May 09, 2005 | 361.64 | 364.82 | 359.88 | 361.64 | 3,500 | +0.00(+0.00%) |
May 06, 2005 | 364.46 | 364.46 | 357.06 | 361.64 | 8,732 | +0.00(+0.00%) |
May 05, 2005 | 359.88 | 361.64 | 356.35 | 361.64 | 12,298 | +0.00(+0.00%) |
May 04, 2005 | 361.64 | 363.05 | 356.35 | 361.64 | 6,391 | +0.35(+0.10%) |
May 03, 2005 | 364.46 | 365.17 | 356.00 | 361.29 | 6,958 | -2.82(-0.78%) |
May 02, 2005 | 363.41 | 364.82 | 359.88 | 364.11 | 7,522 | +2.82(+0.78%) |
Apr 29, 2005 | 359.17 | 364.82 | 355.29 | 361.29 | 7,933 | +2.82(+0.79%) |
Apr 28, 2005 | 356.70 | 360.94 | 356.35 | 358.47 | 5,223 | +1.76(+0.49%) |
Apr 27, 2005 | 351.06 | 357.06 | 342.94 | 356.70 | 10,707 | +4.94(+1.40%) |
Apr 26, 2005 | 352.82 | 352.82 | 347.53 | 351.76 | 2,525 | -1.06(-0.30%) |
Apr 25, 2005 | 351.06 | 354.23 | 348.94 | 352.82 | 2,791 | +2.82(+0.81%) |
Apr 22, 2005 | 354.58 | 357.76 | 344.71 | 350.00 | 4,835 | -7.06(-1.98%) |
Apr 21, 2005 | 352.82 | 359.17 | 351.06 | 357.06 | 2,451 | +7.41(+2.12%) |
Apr 20, 2005 | 355.29 | 355.29 | 347.88 | 349.65 | 2,661 | -5.64(-1.59%) |
Apr 19, 2005 | 355.64 | 356.35 | 351.06 | 355.29 | 2,502 | +0.71(+0.20%) |
Apr 18, 2005 | 347.53 | 354.58 | 347.53 | 354.58 | 4,614 | +6.70(+1.93%) |
Apr 15, 2005 | 345.41 | 348.59 | 344.00 | 347.88 | 4,053 | +2.47(+0.72%) |
Apr 14, 2005 | 349.29 | 351.41 | 344.71 | 345.41 | 2,652 | -5.29(-1.51%) |
Apr 13, 2005 | 354.23 | 355.64 | 349.29 | 350.70 | 1,711 | -3.53(-1.00%) |
Apr 12, 2005 | 347.88 | 354.58 | 344.35 | 354.23 | 5,062 | +7.76(+2.24%) |
Apr 11, 2005 | 350.00 | 350.00 | 342.24 | 346.47 | 2,264 | -3.18(-0.91%) |
Apr 08, 2005 | 352.82 | 354.23 | 347.18 | 349.65 | 2,939 | -4.23(-1.20%) |
Apr 07, 2005 | 353.88 | 354.23 | 350.35 | 353.88 | 5,827 | -0.35(-0.10%) |
Apr 06, 2005 | 352.82 | 354.58 | 350.00 | 354.23 | 3,681 | +1.41(+0.40%) |
Apr 05, 2005 | 355.64 | 358.47 | 352.12 | 352.82 | 3,732 | -3.18(-0.89%) |
Apr 04, 2005 | 354.58 | 356.35 | 352.82 | 356.00 | 7,746 | +1.41(+0.40%) |
Apr 01, 2005 | 359.17 | 360.23 | 351.06 | 354.58 | 5,577 | -5.29(-1.47%) |
Mar 31, 2005 | 361.64 | 361.64 | 356.35 | 359.88 | 38,297 | -7.41(-2.02%) |
Mar 30, 2005 | 359.88 | 369.05 | 357.76 | 367.29 | 5,399 | +10.58(+2.97%) |
Mar 29, 2005 | 356.00 | 368.70 | 355.29 | 356.70 | 16,798 | -4.94(-1.37%) |
Mar 28, 2005 | 355.64 | 361.64 | 354.94 | 361.64 | 4,982 | +7.41(+2.09%) |
Mar 24, 2005 | 357.06 | 362.35 | 352.82 | 354.23 | 2,808 | -2.82(-0.79%) |
Mar 23, 2005 | 354.58 | 362.70 | 349.29 | 357.06 | 4,401 | +2.47(+0.70%) |
Mar 22, 2005 | 356.35 | 359.88 | 354.58 | 354.58 | 3,534 | -0.71(-0.20%) |
Mar 21, 2005 | 354.58 | 358.47 | 351.06 | 355.29 | 2,596 | -1.41(-0.40%) |
Mar 18, 2005 | 356.35 | 357.76 | 351.76 | 356.70 | 4,568 | +1.76(+0.50%) |
Mar 17, 2005 | 349.29 | 356.35 | 347.53 | 354.94 | 1,425 | +7.41(+2.13%) |
Mar 16, 2005 | 346.82 | 351.76 | 343.65 | 347.53 | 5,387 | -1.06(-0.30%) |
Mar 15, 2005 | 349.29 | 356.35 | 348.24 | 348.59 | 2,947 | -1.41(-0.40%) |
Mar 14, 2005 | 342.24 | 354.58 | 342.24 | 350.00 | 2,837 | +0.71(+0.20%) |
Mar 11, 2005 | 354.58 | 358.82 | 348.24 | 349.29 | 1,615 | -5.29(-1.49%) |
Mar 10, 2005 | 352.82 | 359.52 | 352.82 | 354.58 | 5,444 | +3.17(+0.90%) |
Mar 09, 2005 | 359.88 | 359.88 | 351.06 | 351.41 | 3,361 | -11.29(-3.11%) |
Mar 08, 2005 | 366.58 | 367.99 | 359.17 | 362.70 | 904 | -3.53(-0.96%) |
Mar 07, 2005 | 367.29 | 370.46 | 364.46 | 366.23 | 1,598 | -4.23(-1.14%) |
Mar 04, 2005 | 369.76 | 371.17 | 365.88 | 370.46 | 1,995 | +2.47(+0.67%) |
Mar 03, 2005 | 366.93 | 367.99 | 362.00 | 367.99 | 1,984 | +1.06(+0.29%) |
Mar 02, 2005 | 365.17 | 368.70 | 358.11 | 366.93 | 1,975 | -1.76(-0.48%) |
Mar 01, 2005 | 356.35 | 370.11 | 356.35 | 368.70 | 3,097 | +12.00(+3.36%) |
Feb 28, 2005 | 361.64 | 362.35 | 356.35 | 356.70 | 11,481 | -3.53(-0.98%) |
Feb 25, 2005 | 361.29 | 362.00 | 357.76 | 360.23 | 3,100 | +0.00(+0.00%) |
Feb 24, 2005 | 359.88 | 363.05 | 358.11 | 360.23 | 2,834 | +3.53(+0.99%) |
Feb 23, 2005 | 357.41 | 359.88 | 356.35 | 356.70 | 2,420 | -1.41(-0.39%) |
Feb 22, 2005 | 365.17 | 365.17 | 356.35 | 358.11 | 16,875 | -4.59(-1.26%) |
Feb 18, 2005 | 368.35 | 368.35 | 362.35 | 362.70 | 3,574 | -3.53(-0.96%) |
Feb 17, 2005 | 363.41 | 366.93 | 361.64 | 366.23 | 3,205 | +2.82(+0.78%) |
Feb 16, 2005 | 361.64 | 366.58 | 361.64 | 363.41 | 5,730 | +0.00(+0.00%) |
Feb 15, 2005 | 363.41 | 365.17 | 361.29 | 363.41 | 8,658 | -1.06(-0.29%) |
Feb 14, 2005 | 363.41 | 364.46 | 359.88 | 364.46 | 3,452 | +0.70(+0.19%) |
Feb 11, 2005 | 359.52 | 365.52 | 358.11 | 363.76 | 2,321 | +4.23(+1.18%) |
Feb 10, 2005 | 359.88 | 360.58 | 356.35 | 359.52 | 9,290 | -0.35(-0.10%) |
Feb 09, 2005 | 360.58 | 361.64 | 358.82 | 359.88 | 7,196 | +0.00(+0.00%) |
Feb 08, 2005 | 359.17 | 359.88 | 356.35 | 359.88 | 18,371 | +1.76(+0.49%) |
Feb 07, 2005 | 354.58 | 358.47 | 352.47 | 358.11 | 4,512 | +0.70(+0.20%) |
Feb 04, 2005 | 355.64 | 361.64 | 354.23 | 357.41 | 4,194 | +3.18(+0.90%) |
Feb 03, 2005 | 352.12 | 355.29 | 351.41 | 354.23 | 3,865 | +0.00(+0.00%) |
Feb 02, 2005 | 351.06 | 354.58 | 349.65 | 354.23 | 3,327 | +1.41(+0.40%) |
Feb 01, 2005 | 350.70 | 352.82 | 348.24 | 352.82 | 4,962 | -1.41(-0.40%) |
Jan 31, 2005 | 351.06 | 356.00 | 348.94 | 354.23 | 5,969 | +5.29(+1.52%) |
Jan 28, 2005 | 349.29 | 349.65 | 346.12 | 348.94 | 3,860 | -0.35(-0.10%) |
Jan 27, 2005 | 348.59 | 352.82 | 347.88 | 349.29 | 2,035 | -2.82(-0.80%) |
Jan 26, 2005 | 351.06 | 352.82 | 347.88 | 352.12 | 2,995 | +2.47(+0.71%) |
Jan 25, 2005 | 346.82 | 350.00 | 345.76 | 349.65 | 6,065 | +2.82(+0.81%) |
Jan 24, 2005 | 347.18 | 348.94 | 343.30 | 346.82 | 3,653 | +0.00(+0.00%) |
Jan 21, 2005 | 345.76 | 351.76 | 317.54 | 346.82 | 6,487 | +0.00(+0.00%) |
Jan 20, 2005 | 347.18 | 348.94 | 342.94 | 346.82 | 4,594 | -2.47(-0.71%) |
Jan 19, 2005 | 349.29 | 350.35 | 344.71 | 349.29 | 10,044 | +2.12(+0.61%) |
Jan 18, 2005 | 351.06 | 351.06 | 344.00 | 347.18 | 10,316 | -1.41(-0.40%) |
Jan 14, 2005 | 344.00 | 350.00 | 341.53 | 348.59 | 71,588 | +9.17(+2.70%) |
Jan 13, 2005 | 348.24 | 348.24 | 338.71 | 339.41 | 3,965 | -7.06(-2.04%) |
Jan 12, 2005 | 352.82 | 352.82 | 345.76 | 346.47 | 2,397 | -6.35(-1.80%) |
Jan 11, 2005 | 355.64 | 355.64 | 344.71 | 352.82 | 5,986 | -5.64(-1.57%) |
Jan 10, 2005 | 359.88 | 364.11 | 358.11 | 358.47 | 4,532 | +0.00(+0.00%) |
Jan 07, 2005 | 361.64 | 364.11 | 358.47 | 358.47 | 1,726 | -3.53(-0.97%) |
Jan 06, 2005 | 359.88 | 373.29 | 359.88 | 362.00 | 2,856 | +3.18(+0.89%) |
Jan 05, 2005 | 369.40 | 370.81 | 357.76 | 358.82 | 5,940 | -12.70(-3.42%) |
Jan 04, 2005 | 379.28 | 381.05 | 368.70 | 371.52 | 1,984 | -8.12(-2.14%) |
Jan 03, 2005 | 379.99 | 382.46 | 375.75 | 379.64 | 1,745 | -3.88(-1.01%) |
Dec 31, 2004 | 381.05 | 391.28 | 380.34 | 383.52 | 1,337 | +0.71(+0.18%) |
Dec 30, 2004 | 382.81 | 383.52 | 381.40 | 382.81 | 1,488 | +2.82(+0.74%) |
Dec 29, 2004 | 381.75 | 391.28 | 379.99 | 379.99 | 1,915 | -7.06(-1.82%) |
Dec 28, 2004 | 387.40 | 389.87 | 385.63 | 387.05 | 6,102 | +3.18(+0.83%) |
Dec 27, 2004 | 383.16 | 385.28 | 376.46 | 383.87 | 2,020 | +1.76(+0.46%) |
Dec 23, 2004 | 375.40 | 384.57 | 375.40 | 382.11 | 1,349 | +3.18(+0.84%) |
Dec 22, 2004 | 378.58 | 384.57 | 378.58 | 378.93 | 2,735 | -1.76(-0.46%) |
Dec 21, 2004 | 382.81 | 384.57 | 380.69 | 380.69 | 2,488 | -1.06(-0.28%) |
Dec 20, 2004 | 384.57 | 384.57 | 379.28 | 381.75 | 2,434 | -0.71(-0.18%) |
Dec 17, 2004 | 380.34 | 384.57 | 377.52 | 382.46 | 2,522 | +3.53(+0.93%) |
Dec 16, 2004 | 382.81 | 383.16 | 375.05 | 378.93 | 1,292 | -5.64(-1.47%) |
Dec 15, 2004 | 375.75 | 384.57 | 372.58 | 384.57 | 2,406 | +10.94(+2.93%) |
Dec 14, 2004 | 374.70 | 374.70 | 368.70 | 373.64 | 1,607 | +1.76(+0.47%) |
Dec 13, 2004 | 365.17 | 371.87 | 362.70 | 371.87 | 3,276 | +6.70(+1.84%) |
Dec 10, 2004 | 362.00 | 365.52 | 359.88 | 365.17 | 1,728 | +5.65(+1.57%) |
Dec 09, 2004 | 352.82 | 363.76 | 350.35 | 359.52 | 1,774 | +6.70(+1.90%) |
Dec 08, 2004 | 345.76 | 353.53 | 345.76 | 352.82 | 1,893 | +7.06(+2.04%) |
Dec 07, 2004 | 358.82 | 358.82 | 344.00 | 345.76 | 3,769 | -11.64(-3.26%) |
Dec 06, 2004 | 353.53 | 363.41 | 351.76 | 357.41 | 1,941 | +6.00(+1.71%) |
Dec 03, 2004 | 349.29 | 354.23 | 347.53 | 351.41 | 651 | +2.12(+0.61%) |
Dec 02, 2004 | 351.41 | 354.58 | 349.29 | 349.29 | 1,298 | -2.12(-0.60%) |
Dec 01, 2004 | 351.06 | 355.64 | 347.88 | 351.41 | 3,783 | +2.12(+0.61%) |
Nov 30, 2004 | 347.18 | 352.47 | 347.18 | 349.29 | 3,497 | +2.12(+0.61%) |
Nov 29, 2004 | 352.12 | 352.12 | 346.12 | 347.18 | 1,850 | -2.12(-0.61%) |
Nov 26, 2004 | 347.53 | 352.82 | 347.53 | 349.29 | 150 | +3.18(+0.92%) |
Nov 24, 2004 | 346.12 | 349.29 | 342.59 | 346.12 | 1,167 | +1.06(+0.31%) |
Nov 23, 2004 | 347.53 | 348.94 | 339.06 | 345.06 | 1,570 | -3.18(-0.91%) |
Nov 22, 2004 | 341.53 | 349.29 | 341.53 | 348.24 | 1,796 | +6.70(+1.96%) |
Nov 19, 2004 | 339.06 | 343.30 | 335.53 | 341.53 | 992 | +1.76(+0.52%) |
Nov 18, 2004 | 345.76 | 345.76 | 335.53 | 339.77 | 1,859 | -8.12(-2.33%) |
Nov 17, 2004 | 347.53 | 351.06 | 345.41 | 347.88 | 1,629 | +3.88(+1.13%) |
Nov 16, 2004 | 348.24 | 349.29 | 340.82 | 344.00 | 1,232 | -4.23(-1.22%) |
Nov 15, 2004 | 351.06 | 352.12 | 344.35 | 348.24 | 1,779 | -2.47(-0.70%) |
Nov 12, 2004 | 344.00 | 352.12 | 340.47 | 350.70 | 2,684 | +4.94(+1.43%) |
Nov 11, 2004 | 334.12 | 345.76 | 331.65 | 345.76 | 2,890 | +1.76(+0.51%) |
Nov 10, 2004 | 353.17 | 353.17 | 344.00 | 344.00 | 977 | -4.59(-1.32%) |
Nov 09, 2004 | 342.94 | 348.59 | 342.59 | 348.59 | 1,921 | +7.76(+2.28%) |
Nov 08, 2004 | 344.00 | 344.35 | 338.71 | 340.82 | 932 | -2.12(-0.62%) |
Nov 05, 2004 | 351.06 | 351.06 | 342.59 | 342.94 | 3,534 | -7.06(-2.02%) |
Nov 04, 2004 | 342.24 | 350.00 | 339.41 | 350.00 | 3,199 | +6.00(+1.74%) |
Nov 03, 2004 | 341.18 | 345.76 | 340.82 | 344.00 | 1,088 | +4.94(+1.46%) |
Nov 02, 2004 | 342.24 | 344.00 | 338.71 | 339.06 | 1,828 | -3.18(-0.93%) |
Nov 01, 2004 | 339.41 | 343.30 | 335.89 | 342.24 | 946 | +0.35(+0.10%) |
Oct 29, 2004 | 341.53 | 342.24 | 336.59 | 341.88 | 1,442 | +1.06(+0.31%) |
Oct 28, 2004 | 344.00 | 344.00 | 338.71 | 340.82 | 3,928 | -3.18(-0.92%) |
Oct 27, 2004 | 343.30 | 344.00 | 339.77 | 344.00 | 1,436 | +1.76(+0.52%) |
Oct 26, 2004 | 328.12 | 345.76 | 327.42 | 342.24 | 2,358 | +11.64(+3.52%) |
Oct 25, 2004 | 329.89 | 331.65 | 327.42 | 330.59 | 3,599 | -0.35(-0.11%) |
Oct 22, 2004 | 336.94 | 340.82 | 330.59 | 330.95 | 992 | -6.00(-1.78%) |
Oct 21, 2004 | 340.47 | 342.24 | 335.18 | 336.94 | 2,256 | -1.76(-0.52%) |
Oct 20, 2004 | 338.71 | 342.24 | 334.83 | 338.71 | 1,938 | -1.76(-0.52%) |
Oct 19, 2004 | 348.59 | 350.35 | 338.71 | 340.47 | 943 | -5.29(-1.53%) |
Oct 18, 2004 | 352.12 | 352.12 | 341.53 | 345.76 | 2,086 | -5.29(-1.51%) |
Oct 15, 2004 | 333.42 | 356.35 | 332.36 | 351.06 | 13,882 | +18.35(+5.51%) |
Oct 14, 2004 | 331.65 | 335.18 | 330.24 | 332.71 | 4,126 | -0.71(-0.21%) |
Oct 13, 2004 | 331.65 | 335.18 | 330.59 | 333.42 | 3,466 | +1.76(+0.53%) |
Oct 12, 2004 | 333.42 | 334.83 | 328.48 | 331.65 | 4,452 | +0.00(+0.00%) |
Oct 11, 2004 | 331.65 | 333.77 | 326.71 | 331.65 | 467 | +2.82(+0.86%) |
Oct 08, 2004 | 326.36 | 334.12 | 326.36 | 328.83 | 2,134 | +2.12(+0.65%) |
Oct 07, 2004 | 334.47 | 335.18 | 326.36 | 326.71 | 1,728 | -8.47(-2.53%) |
Oct 06, 2004 | 335.18 | 335.18 | 333.06 | 335.18 | 1,675 | +2.47(+0.74%) |
Oct 05, 2004 | 334.83 | 335.18 | 332.71 | 332.71 | 2,939 | -1.76(-0.53%) |
Oct 04, 2004 | 336.94 | 340.47 | 332.36 | 334.47 | 6,978 | -0.71(-0.21%) |
Oct 01, 2004 | 329.54 | 342.94 | 329.54 | 335.18 | 4,160 | +3.53(+1.06%) |
Sep 30, 2004 | 335.18 | 336.94 | 326.71 | 331.65 | 1,133 | -3.53(-1.05%) |
Sep 29, 2004 | 328.83 | 335.18 | 328.83 | 335.18 | 952 | +3.88(+1.17%) |
Sep 28, 2004 | 322.83 | 331.30 | 320.01 | 331.30 | 447 | +6.70(+2.07%) |
Sep 27, 2004 | 336.24 | 336.24 | 324.60 | 324.60 | 1,519 | -8.82(-2.65%) |
Sep 24, 2004 | 333.42 | 334.83 | 331.65 | 333.42 | 481 | +0.00(+0.00%) |
Sep 23, 2004 | 328.83 | 335.89 | 325.30 | 333.42 | 374 | +6.00(+1.83%) |
Sep 22, 2004 | 331.65 | 331.65 | 324.95 | 327.42 | 969 | -2.47(-0.75%) |
Sep 21, 2004 | 326.36 | 335.89 | 326.36 | 329.89 | 1,660 | +6.00(+1.85%) |
Sep 20, 2004 | 321.07 | 333.42 | 321.07 | 323.89 | 1,128 | +1.06(+0.33%) |
Sep 17, 2004 | 319.30 | 332.71 | 314.01 | 322.83 | 2,457 | +5.29(+1.67%) |
Sep 16, 2004 | 318.25 | 318.95 | 314.36 | 317.54 | 2,766 | +1.41(+0.45%) |
Sep 15, 2004 | 319.30 | 319.30 | 314.72 | 316.13 | 878 | -2.47(-0.78%) |
Sep 14, 2004 | 317.89 | 320.36 | 316.13 | 318.60 | 10,654 | +0.71(+0.22%) |
Sep 13, 2004 | 317.54 | 323.54 | 317.54 | 317.89 | 2,973 | +2.47(+0.78%) |
Sep 10, 2004 | 314.72 | 316.83 | 308.72 | 315.42 | 1,564 | +3.53(+1.13%) |
Sep 09, 2004 | 322.48 | 322.48 | 307.66 | 311.89 | 2,791 | -7.06(-2.21%) |
Sep 08, 2004 | 322.48 | 322.83 | 318.95 | 318.95 | 683 | -3.53(-1.09%) |
Sep 07, 2004 | 317.89 | 327.06 | 317.89 | 322.48 | 1,505 | +4.94(+1.56%) |
Sep 03, 2004 | 321.07 | 326.36 | 316.48 | 317.54 | 881 | -1.41(-0.44%) |
Sep 02, 2004 | 315.42 | 318.95 | 315.42 | 318.95 | 1,675 | +6.70(+2.15%) |
Sep 01, 2004 | 303.43 | 314.01 | 302.72 | 312.25 | 5,090 | +8.82(+2.91%) |
Aug 31, 2004 | 305.19 | 307.66 | 300.25 | 303.43 | 2,122 | -0.71(-0.23%) |
Aug 30, 2004 | 306.25 | 308.01 | 304.13 | 304.13 | 637 | -2.12(-0.69%) |
Aug 27, 2004 | 304.13 | 306.25 | 301.66 | 306.25 | 1,612 | +4.23(+1.40%) |
Aug 26, 2004 | 310.83 | 314.36 | 302.01 | 302.01 | 1,825 | -9.53(-3.06%) |
Aug 25, 2004 | 317.54 | 317.54 | 298.84 | 311.54 | 2,635 | -1.41(-0.45%) |
Aug 24, 2004 | 314.01 | 316.83 | 312.25 | 312.95 | 2,545 | -1.06(-0.34%) |
Aug 23, 2004 | 318.25 | 318.95 | 308.37 | 314.01 | 1,913 | -1.76(-0.56%) |
Aug 20, 2004 | 314.72 | 316.83 | 313.31 | 315.77 | 566 | +2.47(+0.79%) |
Aug 19, 2004 | 315.07 | 316.48 | 308.37 | 313.31 | 787 | -1.76(-0.56%) |
Aug 18, 2004 | 315.77 | 317.54 | 312.95 | 315.07 | 2,539 | -0.71(-0.22%) |
Aug 17, 2004 | 316.83 | 317.54 | 314.01 | 315.77 | 955 | +1.76(+0.56%) |
Aug 16, 2004 | 304.13 | 316.83 | 304.13 | 314.01 | 1,235 | +12.35(+4.09%) |
Aug 13, 2004 | 298.13 | 303.43 | 298.13 | 301.66 | 830 | +5.29(+1.79%) |
Aug 12, 2004 | 302.37 | 304.49 | 296.37 | 296.37 | 1,286 | -8.12(-2.67%) |
Aug 11, 2004 | 312.25 | 312.25 | 304.49 | 304.49 | 1,864 | -9.53(-3.03%) |
Aug 10, 2004 | 303.43 | 315.07 | 303.43 | 314.01 | 2,457 | +13.41(+4.46%) |
Aug 09, 2004 | 308.72 | 310.48 | 299.90 | 300.60 | 768 | -6.35(-2.07%) |
Aug 06, 2004 | 310.83 | 311.19 | 299.90 | 306.95 | 2,417 | -4.94(-1.58%) |
Aug 05, 2004 | 318.95 | 320.71 | 311.89 | 311.89 | 4,129 | -7.06(-2.21%) |
Aug 04, 2004 | 314.36 | 321.77 | 312.25 | 318.95 | 3,324 | +4.94(+1.57%) |
Aug 03, 2004 | 314.01 | 315.77 | 311.89 | 314.01 | 3,055 | -1.41(-0.45%) |
Aug 02, 2004 | 315.07 | 315.77 | 310.83 | 315.42 | 1,009 | +0.00(+0.00%) |
Jul 30, 2004 | 310.48 | 318.95 | 308.72 | 315.42 | 2,638 | +2.82(+0.90%) |
Jul 29, 2004 | 311.19 | 313.31 | 308.72 | 312.60 | 3,766 | +3.53(+1.14%) |
Jul 28, 2004 | 312.25 | 312.25 | 300.60 | 309.07 | 1,575 | -2.82(-0.91%) |
Jul 27, 2004 | 303.43 | 312.95 | 301.66 | 311.89 | 3,987 | +7.76(+2.55%) |
Jul 26, 2004 | 299.90 | 304.13 | 298.84 | 304.13 | 1,805 | +2.82(+0.94%) |
Jul 23, 2004 | 302.01 | 302.01 | 298.13 | 301.31 | 2,771 | +0.00(+0.00%) |
Jul 22, 2004 | 298.84 | 303.43 | 298.13 | 301.31 | 3,041 | +2.47(+0.83%) |
Jul 21, 2004 | 299.90 | 300.60 | 298.13 | 298.84 | 2,927 | -1.06(-0.35%) |
Jul 20, 2004 | 299.90 | 299.90 | 298.13 | 299.90 | 1,150 | +1.76(+0.59%) |
Jul 19, 2004 | 298.13 | 302.72 | 298.13 | 298.13 | 5,543 | +0.00(+0.00%) |
Jul 16, 2004 | 299.90 | 299.90 | 296.37 | 298.13 | 1,573 | -2.12(-0.71%) |
Jul 15, 2004 | 297.78 | 301.31 | 297.78 | 300.25 | 4,344 | +2.47(+0.83%) |
Jul 14, 2004 | 296.37 | 299.55 | 294.96 | 297.78 | 1,989 | +0.71(+0.24%) |
Jul 13, 2004 | 298.84 | 299.90 | 296.37 | 297.07 | 1,907 | -1.76(-0.59%) |
Jul 12, 2004 | 300.96 | 300.96 | 294.61 | 298.84 | 3,063 | -0.35(-0.12%) |
Jul 09, 2004 | 298.84 | 299.90 | 297.43 | 299.19 | 1,360 | +2.47(+0.83%) |
Jul 08, 2004 | 299.90 | 301.66 | 296.72 | 296.72 | 8,726 | -1.06(-0.36%) |
Jul 07, 2004 | 300.96 | 303.07 | 296.37 | 297.78 | 1,995 | -0.71(-0.24%) |
Jul 06, 2004 | 301.66 | 305.19 | 297.07 | 298.49 | 12,286 | -3.88(-1.28%) |
Jul 02, 2004 | 303.43 | 305.90 | 300.60 | 302.37 | 3,063 | +2.12(+0.71%) |